Utssav CZ Gold Jewels Limited (NSE:UTSSAV)
India · Delayed Price · Currency is INR 238.30
+0.20 (0.08%)
At close: Apr 17, 2026
Utssav CZ Gold Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 187.00 | 191.95 | 187.00 | 187.75 | 187.75 | -0.90% | 27,000 |
| Mar 11, 2026 | 197.00 | 197.00 | 188.00 | 189.45 | 189.45 | -3.34% | 31,200 |
| Mar 10, 2026 | 196.00 | 197.05 | 195.00 | 196.00 | 196.00 | 1.87% | 18,000 |
| Mar 9, 2026 | 187.10 | 199.50 | 186.75 | 192.40 | 192.40 | -2.98% | 60,600 |
| 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 |