Utssav CZ Gold Jewels Limited (NSE:UTSSAV)
India · Delayed Price · Currency is INR 221.05
-6.50 (-2.86%)
At close: Jan 23, 2026
Utssav CZ Gold Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 233.00 | 236.00 | 216.00 | 221.05 | 221.05 | -2.86% | 35,400 |
| Jan 22, 2026 | 232.00 | 233.00 | 227.00 | 227.55 | 227.55 | -0.94% | 22,200 |
| Jan 21, 2026 | 219.00 | 240.00 | 210.00 | 229.70 | 229.70 | 4.89% | 43,800 |
| Jan 20, 2026 | 225.00 | 227.00 | 213.00 | 219.00 | 219.00 | -4.60% | 33,000 |
| Jan 19, 2026 | 237.00 | 237.00 | 228.00 | 229.55 | 229.55 | -4.25% | 20,400 |
| Jan 16, 2026 | 232.20 | 242.50 | 232.00 | 239.75 | 239.75 | 3.25% | 25,800 |
| Jan 14, 2026 | 233.50 | 234.30 | 231.50 | 232.20 | 232.20 | -0.90% | 6,000 |
| Jan 13, 2026 | 237.00 | 239.50 | 232.00 | 234.30 | 234.30 | -0.32% | 27,600 |
| Jan 12, 2026 | 225.00 | 240.00 | 223.20 | 235.05 | 235.05 | 2.57% | 67,200 |
| Jan 9, 2026 | 222.00 | 234.00 | 220.00 | 229.15 | 229.15 | 3.27% | 55,200 |
| Jan 8, 2026 | 240.00 | 245.00 | 216.05 | 221.90 | 221.90 | -7.00% | 94,800 |
| Jan 7, 2026 | 228.00 | 246.80 | 228.00 | 238.60 | 238.60 | 5.81% | 174,600 |
| Jan 6, 2026 | 218.00 | 229.80 | 215.05 | 225.50 | 225.50 | 3.23% | 36,000 |
| Jan 5, 2026 | 222.00 | 227.90 | 216.20 | 218.45 | 218.45 | -2.91% | 40,800 |
| Jan 2, 2026 | 224.00 | 226.00 | 221.00 | 225.00 | 225.00 | 0.94% | 17,400 |
| Jan 1, 2026 | 223.90 | 223.95 | 220.80 | 222.90 | 222.90 | 0.81% | 7,200 |
| Dec 31, 2025 | 223.95 | 224.00 | 220.10 | 221.10 | 221.10 | -0.18% | 10,800 |
| Dec 30, 2025 | 221.00 | 223.30 | 220.50 | 221.50 | 221.50 | -0.20% | 7,800 |
| Dec 29, 2025 | 220.00 | 225.00 | 219.00 | 221.95 | 221.95 | 0.32% | 36,600 |
| Dec 26, 2025 | 222.00 | 225.00 | 220.00 | 221.25 | 221.25 | -0.41% | 28,800 |
| Dec 24, 2025 | 223.10 | 225.45 | 220.00 | 222.15 | 222.15 | -0.54% | 15,600 |
| Dec 23, 2025 | 222.00 | 224.95 | 222.00 | 223.35 | 223.35 | 1.13% | 19,200 |
| Dec 22, 2025 | 224.00 | 228.40 | 219.05 | 220.85 | 220.85 | 0.07% | 28,200 |
| Dec 19, 2025 | 212.00 | 233.00 | 212.00 | 220.70 | 220.70 | 4.57% | 58,800 |
| Dec 18, 2025 | 217.00 | 217.00 | 206.50 | 211.05 | 211.05 | -3.12% | 62,400 |
| Dec 17, 2025 | 220.00 | 220.00 | 217.00 | 217.85 | 217.85 | -0.84% | 15,000 |
| Dec 16, 2025 | 217.05 | 221.00 | 217.05 | 219.70 | 219.70 | -0.14% | 12,600 |
| Dec 15, 2025 | 220.00 | 223.95 | 219.75 | 220.00 | 220.00 | -1.50% | 23,400 |
| Dec 12, 2025 | 226.25 | 231.45 | 221.35 | 223.35 | 223.35 | -0.71% | 31,200 |
| Dec 11, 2025 | 223.80 | 225.00 | 222.00 | 224.95 | 224.95 | 0.51% | 21,600 |
| Dec 10, 2025 | 233.00 | 235.00 | 220.05 | 223.80 | 223.80 | -2.80% | 44,400 |
| Dec 9, 2025 | 215.00 | 233.70 | 212.20 | 230.25 | 230.25 | 5.79% | 49,200 |
| Dec 8, 2025 | 231.00 | 231.05 | 211.00 | 217.65 | 217.65 | -4.91% | 74,400 |
| Dec 5, 2025 | 232.70 | 236.00 | 227.00 | 228.90 | 228.90 | -1.63% | 29,400 |
| Dec 4, 2025 | 230.00 | 237.45 | 228.00 | 232.70 | 232.70 | 0.15% | 23,400 |
| Dec 3, 2025 | 235.60 | 238.00 | 230.00 | 232.35 | 232.35 | -2.37% | 37,200 |
| Dec 2, 2025 | 237.00 | 241.00 | 237.00 | 238.00 | 238.00 | 0.74% | 51,600 |
| Dec 1, 2025 | 246.75 | 247.10 | 235.20 | 236.25 | 236.25 | -4.64% | 75,600 |
| Nov 28, 2025 | 247.00 | 251.90 | 243.50 | 247.75 | 247.75 | -0.16% | 32,400 |
| Nov 27, 2025 | 249.00 | 252.95 | 244.10 | 248.15 | 248.15 | 0.67% | 74,400 |
| Nov 26, 2025 | 241.90 | 247.90 | 238.00 | 246.50 | 246.50 | 2.11% | 64,200 |
| Nov 25, 2025 | 235.60 | 242.95 | 235.60 | 241.40 | 241.40 | 1.58% | 28,800 |
| Nov 24, 2025 | 242.20 | 245.00 | 235.00 | 237.65 | 237.65 | -3.20% | 58,800 |
| Nov 21, 2025 | 250.00 | 253.00 | 241.10 | 245.50 | 245.50 | -1.72% | 50,400 |
| Nov 20, 2025 | 262.00 | 265.10 | 247.00 | 249.80 | 249.80 | -4.62% | 133,800 |
| Nov 19, 2025 | 263.00 | 264.90 | 256.75 | 261.90 | 261.90 | -1.21% | 49,800 |
| Nov 18, 2025 | 259.30 | 267.90 | 259.30 | 265.10 | 265.10 | 2.24% | 125,400 |
| Nov 17, 2025 | 245.05 | 259.95 | 238.00 | 259.30 | 259.30 | 6.36% | 151,800 |
| Nov 14, 2025 | 254.00 | 254.00 | 240.00 | 243.80 | 243.80 | -4.26% | 82,200 |
| Nov 13, 2025 | 256.35 | 258.70 | 253.00 | 254.65 | 254.65 | -0.60% | 39,600 |