Utssav CZ Gold Jewels Limited (NSE:UTSSAV)
India · Delayed Price · Currency is INR 1,014.25
-5.35 (-0.52%)
At close: Oct 23, 2026
Utssav CZ Gold Jewels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,028.00 | 1,046.05 | 998.05 | 1,014.25 | 1,014.25 | -0.52% | 75,600 |
| Oct 22, 2026 | 960.00 | 1,025.00 | 895.00 | 1,019.60 | 1,019.60 | 4.77% | 190,800 |
| Oct 21, 2026 | 1,002.00 | 1,002.00 | 970.00 | 973.15 | 973.15 | -3.19% | 43,800 |
| Oct 19, 2026 | 1,029.00 | 1,029.00 | 960.00 | 1,005.25 | 1,005.25 | -0.03% | 96,000 |
| Oct 16, 2026 | 1,005.00 | 1,027.80 | 990.00 | 1,005.60 | 1,005.60 | 1.31% | 120,000 |
| Oct 15, 2026 | 935.05 | 1,000.00 | 920.00 | 992.55 | 992.55 | 6.16% | 136,200 |
| Oct 14, 2026 | 900.00 | 940.00 | 900.00 | 935.00 | 935.00 | 5.22% | 112,800 |
| Oct 13, 2026 | 850.00 | 894.95 | 850.00 | 888.60 | 888.60 | 7.11% | 54,000 |
| Oct 12, 2026 | 837.00 | 837.00 | 827.00 | 829.60 | 829.60 | -0.19% | 21,000 |
| Oct 9, 2026 | 830.30 | 847.45 | 820.15 | 831.15 | 831.15 | -1.18% | 54,600 |
| Oct 8, 2026 | 858.00 | 858.00 | 840.00 | 841.05 | 841.05 | -1.63% | 31,800 |
| Oct 7, 2026 | 870.00 | 881.00 | 848.00 | 855.00 | 855.00 | -0.67% | 37,800 |
| Oct 6, 2026 | 848.00 | 868.95 | 848.00 | 860.75 | 860.75 | 2.06% | 45,000 |
| Oct 5, 2026 | 775.00 | 845.25 | 775.00 | 843.35 | 843.35 | 9.98% | 133,200 |
| Oct 1, 2026 | 751.10 | 780.00 | 751.10 | 766.80 | 766.80 | 2.21% | 95,400 |
| Sep 30, 2026 | 735.00 | 758.00 | 735.00 | 750.20 | 750.20 | 2.56% | 44,400 |
| Sep 29, 2026 | 711.00 | 739.00 | 711.00 | 731.45 | 731.45 | 2.55% | 38,400 |
| Sep 28, 2026 | 725.00 | 725.00 | 702.00 | 713.25 | 713.25 | -1.23% | 48,000 |
| Sep 25, 2026 | 652.00 | 728.00 | 652.00 | 722.10 | 722.10 | 10.72% | 189,600 |
| Sep 24, 2026 | 640.00 | 659.00 | 640.00 | 652.20 | 652.20 | -0.16% | 51,000 |
| Sep 23, 2026 | 650.50 | 659.50 | 640.00 | 653.25 | 653.25 | 0.14% | 58,200 |
| Sep 22, 2026 | 646.50 | 656.85 | 646.00 | 652.35 | 652.35 | -0.10% | 36,600 |
| Sep 21, 2026 | 659.75 | 668.45 | 650.00 | 653.00 | 653.00 | -0.04% | 25,200 |
| Sep 18, 2026 | 640.05 | 661.00 | 621.90 | 653.25 | 653.25 | 0.61% | 31,200 |
| Sep 17, 2026 | 641.00 | 670.00 | 641.00 | 649.30 | 649.30 | 2.33% | 123,600 |
| Sep 16, 2026 | 624.80 | 641.00 | 611.00 | 634.50 | 634.50 | 5.67% | 124,200 |
| Sep 15, 2026 | 555.00 | 618.95 | 554.40 | 600.45 | 600.45 | 12.98% | 242,400 |
| Sep 11, 2026 | 517.00 | 544.95 | 506.05 | 531.45 | 531.45 | 3.15% | 80,400 |
| Sep 10, 2026 | 485.00 | 520.00 | 480.10 | 515.20 | 515.20 | 5.71% | 126,000 |
| Sep 9, 2026 | 470.00 | 493.00 | 470.00 | 487.35 | 487.35 | 3.69% | 19,200 |
| Sep 8, 2026 | 490.00 | 490.00 | 470.00 | 470.00 | 470.00 | -4.35% | 19,200 |
| Sep 7, 2026 | 475.10 | 508.00 | 475.10 | 491.40 | 491.40 | 4.93% | 36,000 |
| Sep 4, 2026 | 446.00 | 468.30 | 440.00 | 468.30 | 468.30 | 5.00% | 24,000 |
| Sep 3, 2026 | 445.00 | 447.00 | 440.00 | 446.00 | 446.00 | 0.22% | 8,400 |
| Sep 2, 2026 | 439.00 | 450.00 | 439.00 | 445.00 | 445.00 | 1.83% | 9,000 |
| Sep 1, 2026 | 448.00 | 454.50 | 437.00 | 437.00 | 437.00 | -1.80% | 8,400 |
| Aug 31, 2026 | 450.00 | 450.00 | 443.00 | 445.00 | 445.00 | -2.20% | 7,800 |
| Aug 28, 2026 | 448.60 | 455.00 | 445.00 | 455.00 | 455.00 | 1.43% | 8,400 |
| Aug 27, 2026 | 448.00 | 455.00 | 445.00 | 448.60 | 448.60 | 0.10% | 27,600 |
| Aug 26, 2026 | 467.00 | 467.00 | 443.65 | 448.15 | 448.15 | -4.04% | 52,200 |
| Aug 25, 2026 | 470.00 | 473.00 | 467.00 | 467.00 | 467.00 | -1.68% | 10,800 |
| Aug 24, 2026 | 484.00 | 484.00 | 474.25 | 475.00 | 475.00 | -1.50% | 5,400 |
| Aug 21, 2026 | 468.75 | 492.00 | 468.75 | 482.25 | 482.25 | 2.88% | 22,200 |
| Aug 20, 2026 | 501.00 | 501.00 | 460.05 | 468.75 | 468.75 | -1.95% | 30,000 |
| Aug 19, 2026 | 503.20 | 503.20 | 478.05 | 478.05 | 478.05 | -5.00% | 26,400 |
| Aug 18, 2026 | 506.00 | 508.00 | 500.00 | 503.20 | 503.20 | -0.36% | 15,000 |
| Aug 17, 2026 | 509.00 | 510.00 | 504.00 | 505.00 | 505.00 | -0.43% | 12,600 |
| Aug 14, 2026 | 509.00 | 511.90 | 507.00 | 507.20 | 507.20 | -1.48% | 6,600 |
| Aug 13, 2026 | 512.05 | 514.80 | 509.10 | 514.80 | 514.80 | 0.47% | 3,600 |
| Aug 12, 2026 | 511.50 | 512.50 | 511.00 | 512.40 | 512.40 | -1.56% | 6,000 |