Uttam Sugar Mills Limited (NSE:UTTAMSUGAR)
India · Delayed Price · Currency is INR 257.98
+2.47 (0.97%)
Oct 16, 2025, 3:29 PM IST
Uttam Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 256.00 | 259.00 | 253.87 | 255.51 | 255.51 | -0.44% | 37,337 |
| Oct 14, 2025 | 260.35 | 260.35 | 255.04 | 256.65 | 256.65 | -0.87% | 23,110 |
| Oct 13, 2025 | 254.11 | 269.75 | 254.11 | 258.89 | 258.89 | 0.35% | 113,579 |
| Oct 10, 2025 | 262.57 | 263.18 | 257.50 | 257.99 | 257.99 | -1.42% | 32,205 |
| Oct 9, 2025 | 263.50 | 264.52 | 261.00 | 261.70 | 261.70 | -0.47% | 17,702 |
| Oct 8, 2025 | 261.00 | 266.90 | 259.41 | 262.93 | 262.93 | 1.45% | 66,815 |
| Oct 7, 2025 | 261.75 | 263.70 | 254.41 | 259.16 | 259.16 | -0.51% | 78,983 |
| Oct 6, 2025 | 258.90 | 265.00 | 257.31 | 260.49 | 260.49 | 1.33% | 44,527 |
| Oct 3, 2025 | 253.10 | 258.75 | 251.00 | 257.06 | 257.06 | 1.56% | 26,076 |
| Oct 1, 2025 | 247.09 | 257.00 | 244.00 | 253.10 | 253.10 | 2.84% | 34,115 |
| Sep 30, 2025 | 249.50 | 249.65 | 244.00 | 246.10 | 246.10 | -0.83% | 18,996 |
| Sep 29, 2025 | 247.90 | 249.75 | 243.15 | 248.15 | 248.15 | 1.29% | 44,000 |
| Sep 26, 2025 | 250.30 | 252.40 | 244.00 | 245.00 | 245.00 | -3.01% | 62,820 |
| Sep 25, 2025 | 255.30 | 258.40 | 251.15 | 252.60 | 252.60 | -1.21% | 26,350 |
| Sep 24, 2025 | 260.10 | 264.55 | 253.80 | 255.70 | 255.70 | -2.46% | 77,369 |
| Sep 23, 2025 | 263.30 | 263.30 | 259.80 | 262.15 | 262.15 | -0.47% | 24,316 |
| Sep 22, 2025 | 269.00 | 269.00 | 262.55 | 263.40 | 263.40 | -1.66% | 22,214 |
| Sep 19, 2025 | 269.65 | 270.45 | 267.00 | 267.85 | 267.85 | -0.46% | 25,046 |
| Sep 18, 2025 | 264.20 | 274.00 | 264.20 | 269.10 | 269.10 | 1.87% | 109,414 |
| Sep 17, 2025 | 262.00 | 265.20 | 262.00 | 264.15 | 264.15 | 0.61% | 22,483 |
| Sep 16, 2025 | 266.40 | 267.85 | 259.65 | 262.55 | 262.55 | -0.92% | 57,844 |
| Sep 15, 2025 | 264.95 | 269.50 | 264.05 | 265.00 | 265.00 | 0.53% | 60,613 |
| Sep 12, 2025 | 263.75 | 266.30 | 262.50 | 263.60 | 263.60 | -0.45% | 29,467 |
| Sep 11, 2025 | 266.90 | 267.85 | 262.90 | 264.80 | 262.30 | 0.19% | 51,262 |
| Sep 10, 2025 | 266.45 | 268.00 | 262.80 | 264.30 | 261.80 | -0.17% | 51,143 |
| Sep 9, 2025 | 267.95 | 271.80 | 263.45 | 264.75 | 262.25 | -0.62% | 58,142 |
| Sep 8, 2025 | 263.10 | 269.90 | 260.75 | 266.40 | 263.88 | 0.68% | 62,716 |
| Sep 5, 2025 | 263.10 | 268.55 | 260.50 | 264.60 | 262.10 | -0.40% | 90,548 |
| Sep 4, 2025 | 272.15 | 272.60 | 264.65 | 265.65 | 263.14 | -1.56% | 82,699 |
| Sep 3, 2025 | 269.05 | 275.80 | 269.05 | 269.85 | 267.30 | 1.01% | 244,711 |
| Sep 2, 2025 | 275.55 | 299.00 | 263.00 | 267.15 | 264.63 | 1.91% | 2,238,212 |
| Sep 1, 2025 | 269.35 | 270.00 | 260.60 | 262.15 | 259.68 | -2.67% | 42,204 |
| Aug 29, 2025 | 277.90 | 283.85 | 265.85 | 269.35 | 266.81 | -2.43% | 73,062 |
| Aug 28, 2025 | 261.20 | 281.25 | 257.50 | 276.05 | 273.44 | 4.90% | 174,834 |
| Aug 26, 2025 | 263.80 | 268.50 | 261.00 | 263.15 | 260.67 | -1.24% | 50,700 |
| Aug 25, 2025 | 262.25 | 267.95 | 261.65 | 266.45 | 263.93 | 1.27% | 33,547 |
| Aug 22, 2025 | 265.60 | 269.00 | 261.60 | 263.10 | 260.62 | -1.55% | 23,455 |
| Aug 21, 2025 | 264.90 | 268.40 | 261.05 | 267.25 | 264.73 | 1.69% | 32,552 |
| Aug 20, 2025 | 251.35 | 269.70 | 249.40 | 262.80 | 260.32 | 4.95% | 95,320 |
| Aug 19, 2025 | 243.70 | 253.70 | 243.65 | 250.40 | 248.04 | 2.96% | 34,340 |
| Aug 18, 2025 | 250.00 | 251.70 | 242.00 | 243.20 | 240.90 | -0.45% | 22,348 |
| Aug 14, 2025 | 251.35 | 251.35 | 242.00 | 244.30 | 241.99 | -2.46% | 89,354 |
| Aug 13, 2025 | 246.60 | 265.00 | 243.00 | 250.45 | 248.09 | 2.75% | 77,042 |
| Aug 12, 2025 | 248.40 | 249.10 | 241.50 | 243.75 | 241.45 | -0.23% | 24,618 |
| Aug 11, 2025 | 240.90 | 246.15 | 237.90 | 244.30 | 241.99 | 1.41% | 44,439 |
| Aug 8, 2025 | 236.10 | 253.70 | 236.10 | 240.90 | 238.63 | 0.46% | 86,609 |
| Aug 7, 2025 | 241.95 | 243.00 | 235.50 | 239.80 | 237.54 | -1.07% | 29,752 |
| Aug 6, 2025 | 253.10 | 256.05 | 241.00 | 242.40 | 240.11 | -4.59% | 83,386 |
| Aug 5, 2025 | 259.80 | 260.75 | 253.35 | 254.05 | 251.65 | -1.89% | 16,823 |
| Aug 4, 2025 | 261.85 | 262.00 | 257.35 | 258.95 | 256.51 | -0.12% | 22,884 |