Utssav CZ Gold Jewels Limited (NSE:UTSSAV)
India · Delayed Price · Currency is INR 518.00
+7.50 (1.47%)
At close: Jul 31, 2026
Utssav CZ Gold Jewels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 510.50 | 520.00 | 510.50 | 518.00 | 518.00 | 1.47% | 17,400 |
| Jul 30, 2026 | 510.10 | 510.50 | 510.00 | 510.50 | 510.50 | 0.10% | 4,800 |
| Jul 29, 2026 | 506.00 | 531.00 | 490.00 | 510.00 | 510.00 | -0.96% | 34,200 |
| Jul 28, 2026 | 495.00 | 518.40 | 470.35 | 514.95 | 514.95 | 4.01% | 51,600 |
| Jul 27, 2026 | 510.00 | 510.00 | 491.15 | 495.10 | 495.10 | -4.24% | 21,600 |
| Jul 24, 2026 | 539.00 | 539.00 | 515.00 | 517.00 | 517.00 | -4.01% | 16,800 |
| Jul 23, 2026 | 531.10 | 542.90 | 531.10 | 538.60 | 538.60 | 0.30% | 19,200 |
| Jul 22, 2026 | 535.00 | 549.00 | 533.00 | 537.00 | 537.00 | 1.42% | 12,600 |
| Jul 21, 2026 | 530.00 | 537.00 | 522.35 | 529.50 | 529.50 | -1.55% | 17,400 |
| Jul 20, 2026 | 540.00 | 541.00 | 526.10 | 537.85 | 537.85 | -1.23% | 15,000 |
| Jul 17, 2026 | 540.00 | 568.00 | 525.00 | 544.55 | 544.55 | -1.20% | 115,800 |
| Jul 16, 2026 | 540.00 | 552.00 | 527.30 | 551.15 | 551.15 | 4.83% | 82,200 |
| Jul 15, 2026 | 512.00 | 525.75 | 500.75 | 525.75 | 525.75 | 4.99% | 85,200 |
| Jul 14, 2026 | 500.75 | 500.75 | 500.75 | 500.75 | 500.75 | 4.99% | 47,400 |
| Jul 13, 2026 | 476.95 | 476.95 | 476.95 | 476.95 | 476.95 | 5.00% | 19,800 |
| Jul 10, 2026 | 476.90 | 477.25 | 435.60 | 454.25 | 454.25 | -0.07% | 203,400 |
| Jul 9, 2026 | 420.00 | 454.55 | 420.00 | 454.55 | 454.55 | 4.99% | 44,400 |
| Jul 8, 2026 | 432.95 | 432.95 | 432.95 | 432.95 | 432.95 | -4.99% | 13,800 |
| Jul 7, 2026 | 455.70 | 456.00 | 455.70 | 455.70 | 455.70 | -4.99% | 23,400 |
| Jul 6, 2026 | 515.00 | 528.00 | 479.65 | 479.65 | 479.65 | -4.99% | 88,200 |
| Jul 3, 2026 | 490.00 | 509.35 | 476.00 | 504.85 | 504.85 | 4.07% | 147,000 |
| Jul 2, 2026 | 480.90 | 485.10 | 465.10 | 485.10 | 485.10 | 5.00% | 127,800 |
| Jul 1, 2026 | 440.00 | 462.00 | 438.00 | 462.00 | 462.00 | 5.00% | 57,000 |
| Jun 30, 2026 | 429.00 | 442.00 | 418.00 | 440.00 | 440.00 | 2.94% | 96,000 |
| Jun 29, 2026 | 429.65 | 440.00 | 414.00 | 427.45 | 427.45 | -0.51% | 30,000 |
| Jun 25, 2026 | 411.00 | 444.00 | 411.00 | 429.65 | 429.65 | 0.03% | 122,400 |
| Jun 24, 2026 | 420.00 | 438.80 | 399.75 | 429.50 | 429.50 | 2.08% | 229,800 |
| Jun 23, 2026 | 420.75 | 420.75 | 420.75 | 420.75 | 420.75 | 4.99% | 101,400 |
| Jun 22, 2026 | 400.75 | 400.75 | 400.75 | 400.75 | 400.75 | 4.99% | 45,000 |
| Jun 19, 2026 | 381.70 | 381.70 | 381.70 | 381.70 | 381.70 | 4.99% | 20,400 |
| 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 |