Utssav CZ Gold Jewels Limited (NSE:UTSSAV)
India · Delayed Price · Currency is INR 381.70
+18.15 (4.99%)
At close: Jun 19, 2026
Utssav CZ Gold Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 363.00 | 363.55 | 352.00 | 363.55 | 363.55 | 5.00% | 84,600 |
| Jun 17, 2026 | 329.80 | 346.25 | 329.80 | 346.25 | 346.25 | 4.99% | 42,600 |
| Jun 16, 2026 | 325.00 | 335.00 | 310.00 | 329.80 | 329.80 | 1.45% | 54,000 |
| Jun 15, 2026 | 324.00 | 331.45 | 315.00 | 325.10 | 325.10 | 2.98% | 136,800 |
| Jun 12, 2026 | 302.10 | 315.70 | 300.50 | 315.70 | 315.70 | 4.99% | 111,000 |
| Jun 11, 2026 | 315.00 | 317.00 | 300.70 | 300.70 | 300.70 | -4.99% | 60,000 |
| Jun 10, 2026 | 321.00 | 321.00 | 316.00 | 316.50 | 316.50 | -1.80% | 24,000 |
| Jun 9, 2026 | 308.00 | 327.65 | 306.00 | 322.30 | 322.30 | 2.20% | 40,200 |
| Jun 8, 2026 | 307.50 | 317.90 | 307.50 | 315.35 | 315.35 | 2.57% | 55,800 |
| Jun 5, 2026 | 310.80 | 313.00 | 300.00 | 307.45 | 307.45 | -1.08% | 12,000 |
| Jun 4, 2026 | 303.50 | 312.00 | 303.50 | 310.80 | 310.80 | 2.91% | 63,000 |
| Jun 3, 2026 | 302.00 | 303.60 | 297.00 | 302.00 | 302.00 | 0.32% | 71,400 |
| Jun 2, 2026 | 295.00 | 302.95 | 295.00 | 301.05 | 301.05 | 0.55% | 81,600 |
| Jun 1, 2026 | 290.90 | 300.55 | 285.00 | 299.40 | 299.40 | 3.54% | 139,800 |
| May 29, 2026 | 290.00 | 291.00 | 285.00 | 289.15 | 289.15 | -0.36% | 52,800 |
| May 27, 2026 | 288.20 | 291.00 | 286.05 | 290.20 | 290.20 | 0.69% | 79,200 |
| May 26, 2026 | 290.20 | 303.80 | 281.10 | 288.20 | 288.20 | -0.69% | 162,000 |
| May 25, 2026 | 280.00 | 294.95 | 261.00 | 290.20 | 290.20 | 1.58% | 409,800 |
| May 22, 2026 | 263.00 | 288.00 | 261.00 | 285.70 | 285.70 | 9.57% | 478,200 |
| May 21, 2026 | 261.00 | 261.00 | 254.00 | 260.75 | 260.75 | 0.58% | 72,600 |
| May 20, 2026 | 243.00 | 261.00 | 243.00 | 259.25 | 259.25 | 6.14% | 208,200 |
| May 19, 2026 | 252.85 | 252.85 | 243.00 | 244.25 | 244.25 | -3.40% | 46,200 |
| May 18, 2026 | 263.50 | 263.50 | 245.00 | 252.85 | 252.85 | -1.35% | 92,400 |
| May 15, 2026 | 257.00 | 262.00 | 252.00 | 256.30 | 256.30 | -1.16% | 143,400 |
| May 14, 2026 | 257.50 | 263.50 | 257.00 | 259.30 | 259.30 | 1.59% | 147,000 |
| May 13, 2026 | 251.35 | 257.00 | 240.20 | 255.25 | 255.25 | -0.55% | 244,800 |
| May 12, 2026 | 258.95 | 258.95 | 250.15 | 256.65 | 256.65 | -0.79% | 219,600 |
| May 11, 2026 | 243.00 | 262.70 | 234.50 | 258.70 | 258.70 | 1.51% | 369,600 |
| May 8, 2026 | 254.65 | 255.60 | 248.10 | 254.85 | 254.85 | 0.08% | 72,000 |
| May 7, 2026 | 254.00 | 256.00 | 250.00 | 254.65 | 254.65 | 0.35% | 93,600 |
| May 6, 2026 | 255.90 | 255.95 | 248.00 | 253.75 | 253.75 | -0.10% | 89,400 |
| May 5, 2026 | 244.00 | 255.00 | 242.00 | 254.00 | 254.00 | 3.63% | 122,400 |
| May 4, 2026 | 244.50 | 251.00 | 243.50 | 245.10 | 245.10 | -0.75% | 34,200 |
| Apr 30, 2026 | 242.00 | 250.00 | 235.00 | 246.95 | 246.95 | 0.80% | 66,000 |
| Apr 29, 2026 | 246.10 | 249.65 | 243.50 | 245.00 | 245.00 | - | 34,800 |
| Apr 28, 2026 | 254.55 | 254.55 | 244.00 | 245.00 | 245.00 | -2.89% | 42,600 |
| Apr 27, 2026 | 245.00 | 253.00 | 241.00 | 252.30 | 252.30 | 3.04% | 139,200 |
| Apr 24, 2026 | 239.60 | 247.90 | 235.00 | 244.85 | 244.85 | 2.21% | 77,400 |
| Apr 23, 2026 | 245.00 | 246.00 | 239.10 | 239.55 | 239.55 | -2.22% | 21,600 |
| Apr 22, 2026 | 237.00 | 245.05 | 235.00 | 245.00 | 245.00 | 3.90% | 91,800 |
| Apr 21, 2026 | 248.80 | 248.80 | 235.00 | 235.80 | 235.80 | -3.44% | 72,600 |
| Apr 20, 2026 | 238.30 | 247.00 | 237.00 | 244.20 | 244.20 | 2.48% | 218,400 |
| Apr 17, 2026 | 237.90 | 241.00 | 225.00 | 238.30 | 238.30 | 0.08% | 339,600 |
| Apr 16, 2026 | 231.00 | 240.00 | 229.00 | 238.10 | 238.10 | 3.45% | 121,200 |
| Apr 15, 2026 | 224.00 | 232.00 | 220.05 | 230.15 | 230.15 | 4.83% | 139,800 |
| Apr 13, 2026 | 206.50 | 221.00 | 206.50 | 219.55 | 219.55 | 2.21% | 49,800 |
| Apr 10, 2026 | 220.00 | 229.70 | 213.00 | 214.80 | 214.80 | -0.09% | 163,200 |
| Apr 9, 2026 | 215.00 | 220.00 | 210.05 | 215.00 | 215.00 | -1.78% | 18,600 |
| Apr 8, 2026 | 214.90 | 222.90 | 214.90 | 218.90 | 218.90 | 4.86% | 46,800 |
| Apr 7, 2026 | 210.00 | 211.00 | 208.00 | 208.75 | 208.75 | 0.94% | 35,400 |