Utssav CZ Gold Jewels Limited (NSE:UTSSAV)
India · Delayed Price · Currency is INR 766.80
+16.60 (2.21%)
At close: Oct 1, 2026
Utssav CZ Gold Jewels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 515.50 | 530.00 | 515.50 | 520.50 | 520.50 | 1.16% | 21,000 |
| Aug 10, 2026 | 511.00 | 519.00 | 510.00 | 514.55 | 514.55 | -0.09% | 6,000 |
| Aug 7, 2026 | 510.00 | 516.00 | 508.00 | 515.00 | 515.00 | 1.38% | 24,600 |
| Aug 6, 2026 | 510.05 | 510.05 | 507.00 | 508.00 | 508.00 | -0.39% | 3,600 |
| Aug 5, 2026 | 510.10 | 522.00 | 509.00 | 510.00 | 510.00 | -0.02% | 25,200 |
| Aug 4, 2026 | 510.00 | 537.00 | 510.00 | 510.10 | 510.10 | -1.17% | 8,400 |
| Aug 3, 2026 | 529.00 | 530.00 | 510.00 | 516.15 | 516.15 | -0.36% | 21,600 |
| 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 |