Utssav CZ Gold Jewels Limited (NSE:UTSSAV)
India · Delayed Price · Currency is INR 204.45
+6.95 (3.52%)
At close: Mar 5, 2026
Utssav CZ Gold Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 203.95 | 205.50 | 197.00 | 198.30 | 198.30 | -3.01% | 25,200 |
| Mar 5, 2026 | 202.00 | 204.50 | 201.00 | 204.45 | 204.45 | 3.52% | 9,000 |
| Mar 4, 2026 | 195.00 | 200.20 | 195.00 | 197.50 | 197.50 | 0.64% | 29,400 |
| Mar 2, 2026 | 193.20 | 202.00 | 193.20 | 196.25 | 196.25 | -3.40% | 31,800 |
| Feb 27, 2026 | 205.90 | 207.00 | 203.00 | 203.15 | 203.15 | 0.37% | 15,000 |
| Feb 26, 2026 | 208.20 | 208.50 | 200.00 | 202.40 | 202.40 | -1.05% | 18,000 |
| Feb 25, 2026 | 204.00 | 209.00 | 204.00 | 204.55 | 204.55 | 0.94% | 9,000 |
| Feb 24, 2026 | 201.60 | 203.00 | 198.00 | 202.65 | 202.65 | -0.44% | 24,600 |
| Feb 23, 2026 | 206.45 | 212.50 | 201.80 | 203.55 | 203.55 | -1.50% | 40,800 |
| Feb 20, 2026 | 211.00 | 214.00 | 204.05 | 206.65 | 206.65 | -1.55% | 48,600 |
| Feb 19, 2026 | 214.00 | 215.10 | 208.00 | 209.90 | 209.90 | -1.66% | 15,000 |
| Feb 18, 2026 | 216.85 | 217.00 | 213.00 | 213.45 | 213.45 | -0.37% | 11,400 |
| Feb 17, 2026 | 214.00 | 217.95 | 214.00 | 214.25 | 214.25 | -0.95% | 21,600 |
| Feb 16, 2026 | 218.00 | 220.00 | 214.25 | 216.30 | 216.30 | -1.41% | 32,400 |
| Feb 13, 2026 | 224.00 | 225.35 | 218.00 | 219.40 | 219.40 | -2.51% | 29,400 |
| Feb 12, 2026 | 226.00 | 227.00 | 222.50 | 225.05 | 225.05 | -0.44% | 20,400 |
| Feb 11, 2026 | 226.50 | 232.00 | 224.50 | 226.05 | 226.05 | -0.53% | 50,400 |
| Feb 10, 2026 | 224.50 | 231.70 | 222.40 | 227.25 | 227.25 | 2.27% | 79,800 |
| Feb 9, 2026 | 212.00 | 226.95 | 211.65 | 222.20 | 222.20 | 4.98% | 56,400 |
| Feb 6, 2026 | 212.00 | 214.45 | 210.15 | 211.65 | 211.65 | 0.09% | 7,800 |
| Feb 5, 2026 | 217.00 | 217.00 | 211.10 | 211.45 | 211.45 | -1.81% | 14,400 |
| Feb 4, 2026 | 215.90 | 218.00 | 213.00 | 215.35 | 215.35 | 1.58% | 18,600 |
| Feb 3, 2026 | 215.60 | 216.00 | 207.15 | 212.00 | 212.00 | 3.11% | 38,400 |
| Feb 2, 2026 | 207.00 | 218.00 | 201.00 | 205.60 | 205.60 | 0.05% | 44,400 |
| Feb 1, 2026 | 208.00 | 212.00 | 201.10 | 205.50 | 205.50 | -4.46% | 50,400 |
| Jan 30, 2026 | 218.00 | 220.00 | 212.95 | 215.10 | 215.10 | -2.82% | 33,600 |
| Jan 29, 2026 | 225.50 | 226.05 | 218.05 | 221.35 | 221.35 | -2.30% | 33,600 |
| Jan 28, 2026 | 221.00 | 234.00 | 221.00 | 226.55 | 226.55 | 2.72% | 40,800 |
| Jan 27, 2026 | 222.50 | 225.85 | 220.00 | 220.55 | 220.55 | -0.23% | 13,800 |
| 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 |