Uttam Sugar Mills Limited (NSE:UTTAMSUGAR)
India · Delayed Price · Currency is INR 259.25
-2.10 (-0.80%)
Aug 1, 2025, 3:29 PM IST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 298.45 | 299.50 | 294.05 | 295.05 | 295.05 | 0.02% | 34,807 |
| Jun 23, 2025 | 292.10 | 295.45 | 289.05 | 295.00 | 295.00 | 0.99% | 40,743 |
| Jun 20, 2025 | 283.95 | 300.00 | 281.50 | 292.10 | 292.10 | 3.12% | 110,566 |
| Jun 19, 2025 | 286.65 | 287.90 | 278.30 | 283.25 | 283.25 | -1.00% | 51,363 |
| Jun 18, 2025 | 293.20 | 294.55 | 283.55 | 286.10 | 286.10 | -1.95% | 83,500 |
| Jun 17, 2025 | 302.50 | 305.15 | 290.40 | 291.80 | 291.80 | -3.09% | 91,720 |
| Jun 16, 2025 | 305.20 | 308.45 | 299.30 | 301.10 | 301.10 | -1.84% | 43,968 |
| Jun 13, 2025 | 305.00 | 309.00 | 299.30 | 306.75 | 306.75 | -0.79% | 47,035 |
| Jun 12, 2025 | 317.50 | 319.05 | 307.85 | 309.20 | 309.20 | -2.41% | 92,604 |
| Jun 11, 2025 | 318.00 | 325.55 | 313.20 | 316.85 | 316.85 | -0.36% | 86,423 |
| Jun 10, 2025 | 316.65 | 328.60 | 315.65 | 318.00 | 318.00 | 0.43% | 147,964 |
| Jun 9, 2025 | 310.50 | 322.50 | 310.50 | 316.65 | 316.65 | 1.28% | 97,979 |
| Jun 6, 2025 | 313.00 | 317.00 | 311.40 | 312.65 | 312.65 | -0.22% | 45,453 |
| Jun 5, 2025 | 314.95 | 320.15 | 311.20 | 313.35 | 313.35 | -0.05% | 76,300 |
| Jun 4, 2025 | 318.30 | 318.60 | 312.05 | 313.50 | 313.50 | -0.52% | 49,891 |
| Jun 3, 2025 | 315.00 | 320.95 | 312.50 | 315.15 | 315.15 | 0.46% | 58,148 |
| Jun 2, 2025 | 308.65 | 318.00 | 304.45 | 313.70 | 313.70 | 2.12% | 87,975 |
| May 30, 2025 | 310.00 | 310.35 | 305.05 | 307.20 | 307.20 | -0.90% | 39,481 |
| May 29, 2025 | 311.55 | 313.20 | 306.35 | 310.00 | 310.00 | 0.05% | 50,361 |
| May 28, 2025 | 308.50 | 315.35 | 307.35 | 309.85 | 309.85 | 0.94% | 92,830 |
| May 27, 2025 | 314.00 | 314.00 | 305.00 | 306.95 | 306.95 | -1.14% | 101,091 |
| May 26, 2025 | 327.00 | 330.45 | 309.10 | 310.50 | 310.50 | -5.00% | 235,261 |