Utssav CZ Gold Jewels Limited (NSE:UTSSAV)
India · Delayed Price · Currency is INR 289.15
-1.05 (-0.36%)
At close: May 29, 2026
Utssav CZ Gold Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 200.00 | 210.00 | 192.05 | 206.80 | 206.80 | 5.62% | 79,200 |
| Apr 2, 2026 | 199.70 | 199.70 | 191.65 | 195.80 | 195.80 | -1.95% | 55,800 |
| Apr 1, 2026 | 198.50 | 204.50 | 198.40 | 199.70 | 199.70 | 7.68% | 11,400 |
| Mar 30, 2026 | 190.95 | 193.00 | 184.00 | 185.45 | 185.45 | -2.88% | 64,200 |
| Mar 27, 2026 | 204.95 | 205.00 | 190.00 | 190.95 | 190.95 | -7.08% | 84,600 |
| Mar 25, 2026 | 210.00 | 216.00 | 205.00 | 205.50 | 205.50 | -0.46% | 51,000 |
| Mar 24, 2026 | 206.00 | 207.90 | 203.00 | 206.45 | 206.45 | 1.93% | 13,200 |
| Mar 23, 2026 | 200.00 | 204.00 | 190.00 | 202.55 | 202.55 | -1.65% | 88,200 |
| Mar 20, 2026 | 204.50 | 210.00 | 204.50 | 205.95 | 205.95 | 3.52% | 38,400 |
| Mar 19, 2026 | 203.00 | 205.60 | 198.20 | 198.95 | 198.95 | -6.77% | 31,200 |
| Mar 18, 2026 | 185.00 | 216.00 | 184.00 | 213.40 | 213.40 | 17.16% | 179,400 |
| Mar 17, 2026 | 182.00 | 183.85 | 180.00 | 182.15 | 182.15 | 1.76% | 33,600 |
| Mar 16, 2026 | 188.60 | 188.60 | 176.50 | 179.00 | 179.00 | -5.09% | 66,600 |
| Mar 13, 2026 | 188.00 | 190.00 | 181.15 | 188.60 | 188.60 | 0.45% | 29,400 |