Uttam Sugar Mills Limited (NSE:UTTAMSUGAR)
India · Delayed Price · Currency is INR 264.10
-1.55 (-0.58%)
Sep 5, 2025, 3:29 PM IST
Uttam Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 272.15 | 272.60 | 264.65 | 265.65 | 265.65 | -1.56% | 82,798 |
| Sep 3, 2025 | 269.05 | 275.80 | 269.05 | 269.85 | 269.85 | 1.01% | 244,711 |
| Sep 2, 2025 | 275.55 | 299.00 | 263.00 | 267.15 | 267.15 | 1.91% | 2,238,212 |
| Sep 1, 2025 | 269.35 | 270.00 | 260.60 | 262.15 | 262.15 | -2.67% | 42,204 |
| Aug 29, 2025 | 277.90 | 283.85 | 265.85 | 269.35 | 269.35 | -2.43% | 73,065 |
| Aug 28, 2025 | 261.20 | 281.25 | 257.50 | 276.05 | 276.05 | 4.90% | 175,013 |
| Aug 26, 2025 | 263.80 | 268.50 | 261.00 | 263.15 | 263.15 | -1.24% | 50,780 |
| Aug 25, 2025 | 262.25 | 267.95 | 261.65 | 266.45 | 266.45 | 1.27% | 33,547 |
| Aug 22, 2025 | 265.60 | 269.00 | 261.60 | 263.10 | 263.10 | -1.55% | 23,939 |
| Aug 21, 2025 | 264.90 | 268.40 | 261.05 | 267.25 | 267.25 | 1.69% | 32,552 |
| Aug 20, 2025 | 251.35 | 269.70 | 249.40 | 262.80 | 262.80 | 4.95% | 95,320 |
| Aug 19, 2025 | 243.70 | 253.70 | 243.65 | 250.40 | 250.40 | 2.96% | 34,340 |
| Aug 18, 2025 | 250.00 | 251.70 | 242.00 | 243.20 | 243.20 | -0.45% | 22,348 |
| Aug 14, 2025 | 251.35 | 251.35 | 242.00 | 244.30 | 244.30 | -2.46% | 89,355 |
| Aug 13, 2025 | 246.60 | 265.00 | 243.00 | 250.45 | 250.45 | 2.75% | 77,042 |
| Aug 12, 2025 | 248.40 | 249.10 | 241.50 | 243.75 | 243.75 | -0.23% | 24,802 |
| Aug 11, 2025 | 240.90 | 246.15 | 237.90 | 244.30 | 244.30 | 1.41% | 44,582 |
| Aug 8, 2025 | 236.10 | 253.70 | 236.10 | 240.90 | 240.90 | 0.46% | 86,675 |
| Aug 7, 2025 | 241.95 | 243.00 | 235.50 | 239.80 | 239.80 | -1.07% | 29,752 |
| Aug 6, 2025 | 253.10 | 256.05 | 241.00 | 242.40 | 242.40 | -4.59% | 83,386 |
| Aug 5, 2025 | 259.80 | 260.75 | 253.35 | 254.05 | 254.05 | -1.89% | 16,823 |
| Aug 4, 2025 | 261.85 | 262.00 | 257.35 | 258.95 | 258.95 | -0.12% | 22,884 |
| Aug 1, 2025 | 262.00 | 265.75 | 252.00 | 259.25 | 259.25 | -0.80% | 30,996 |
| Jul 31, 2025 | 260.10 | 268.00 | 260.10 | 261.35 | 261.35 | -1.27% | 32,215 |
| Jul 30, 2025 | 271.15 | 272.95 | 263.30 | 264.70 | 264.70 | -2.74% | 27,965 |
| Jul 29, 2025 | 263.50 | 273.80 | 263.50 | 272.15 | 272.15 | 1.85% | 21,134 |
| Jul 28, 2025 | 268.90 | 269.15 | 265.10 | 267.20 | 267.20 | -0.65% | 30,801 |
| Jul 25, 2025 | 274.00 | 274.35 | 266.00 | 268.95 | 268.95 | -2.11% | 30,614 |
| Jul 24, 2025 | 282.00 | 282.00 | 272.50 | 274.75 | 274.75 | -1.17% | 51,346 |
| Jul 23, 2025 | 281.60 | 283.85 | 277.25 | 278.00 | 278.00 | -1.26% | 40,466 |
| Jul 22, 2025 | 284.10 | 286.40 | 280.55 | 281.55 | 281.55 | -0.28% | 24,631 |
| Jul 21, 2025 | 285.50 | 286.35 | 280.55 | 282.35 | 282.35 | -1.00% | 35,639 |
| Jul 18, 2025 | 289.25 | 293.00 | 283.75 | 285.20 | 285.20 | -1.81% | 34,015 |
| Jul 17, 2025 | 292.90 | 294.50 | 289.20 | 290.45 | 290.45 | -0.27% | 14,885 |
| Jul 16, 2025 | 290.00 | 295.45 | 289.00 | 291.25 | 291.25 | -0.51% | 34,927 |
| Jul 15, 2025 | 286.95 | 293.60 | 286.95 | 292.75 | 292.75 | 2.02% | 33,767 |
| Jul 14, 2025 | 288.85 | 289.40 | 283.75 | 286.95 | 286.95 | -0.43% | 44,260 |
| Jul 11, 2025 | 292.10 | 295.35 | 286.00 | 288.20 | 288.20 | -1.82% | 35,230 |
| Jul 10, 2025 | 292.00 | 295.70 | 290.05 | 293.55 | 293.55 | 0.93% | 40,017 |
| Jul 9, 2025 | 292.75 | 293.00 | 289.05 | 290.85 | 290.85 | -0.22% | 23,298 |
| Jul 8, 2025 | 294.00 | 295.70 | 288.30 | 291.50 | 291.50 | -0.80% | 29,056 |
| Jul 7, 2025 | 289.00 | 302.60 | 289.00 | 293.85 | 293.85 | 0.98% | 101,308 |
| Jul 4, 2025 | 292.00 | 296.40 | 289.60 | 291.00 | 291.00 | -0.97% | 42,344 |
| Jul 3, 2025 | 298.55 | 298.55 | 292.95 | 293.85 | 293.85 | -0.59% | 20,909 |
| Jul 2, 2025 | 298.00 | 299.80 | 292.35 | 295.60 | 295.60 | -0.94% | 51,410 |
| Jul 1, 2025 | 302.95 | 303.95 | 293.80 | 298.40 | 298.40 | -1.04% | 57,681 |
| Jun 30, 2025 | 301.50 | 302.90 | 300.00 | 301.55 | 301.55 | 0.03% | 33,133 |
| Jun 27, 2025 | 300.00 | 305.00 | 299.85 | 301.45 | 301.45 | 0.48% | 40,077 |
| Jun 26, 2025 | 305.00 | 306.70 | 298.75 | 300.00 | 300.00 | -1.70% | 35,159 |
| Jun 25, 2025 | 296.40 | 306.90 | 296.25 | 305.20 | 305.20 | 3.44% | 69,066 |