Uttam Sugar Mills Limited (NSE:UTTAMSUGAR)
India · Delayed Price · Currency is INR 256.00
+6.14 (2.46%)
Apr 1, 2026, 12:20 PM IST
NSE:UTTAMSUGAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 234.00 | 252.26 | 231.60 | 249.86 | 249.86 | 5.56% | 572,941 |
| Mar 27, 2026 | 235.56 | 247.70 | 233.61 | 236.69 | 236.69 | -0.55% | 386,404 |
| Mar 25, 2026 | 229.00 | 243.90 | 226.50 | 238.00 | 238.00 | 5.91% | 274,298 |
| Mar 24, 2026 | 222.56 | 226.90 | 210.03 | 224.72 | 224.72 | 3.80% | 200,797 |
| Mar 23, 2026 | 226.25 | 233.59 | 215.80 | 216.50 | 216.50 | -6.06% | 320,692 |
| Mar 20, 2026 | 209.00 | 234.95 | 208.00 | 230.47 | 230.47 | 11.52% | 939,798 |
| Mar 19, 2026 | 200.05 | 207.51 | 198.00 | 206.67 | 206.67 | 1.67% | 145,436 |
| Mar 18, 2026 | 194.92 | 204.69 | 194.15 | 203.28 | 203.28 | 4.29% | 135,026 |
| Mar 17, 2026 | 193.70 | 198.90 | 191.30 | 194.92 | 194.92 | 2.64% | 114,232 |
| Mar 16, 2026 | 190.00 | 193.90 | 181.10 | 189.90 | 189.90 | -0.63% | 120,398 |
| Mar 13, 2026 | 196.20 | 198.60 | 190.85 | 191.10 | 191.10 | -3.00% | 74,427 |
| Mar 12, 2026 | 202.01 | 203.70 | 196.50 | 197.02 | 197.02 | -1.89% | 79,214 |
| Mar 11, 2026 | 201.00 | 210.00 | 199.20 | 200.81 | 200.81 | -0.37% | 143,034 |
| Mar 10, 2026 | 199.95 | 206.55 | 196.37 | 201.55 | 201.55 | 2.36% | 137,940 |
| Mar 9, 2026 | 186.01 | 206.80 | 186.01 | 196.91 | 196.91 | 0.92% | 292,254 |
| Mar 6, 2026 | 201.00 | 202.95 | 192.35 | 195.12 | 195.12 | -3.09% | 119,509 |
| Mar 5, 2026 | 203.40 | 207.26 | 197.24 | 201.34 | 201.34 | -1.01% | 144,622 |
| Mar 4, 2026 | 193.80 | 215.00 | 191.85 | 203.40 | 203.40 | 4.26% | 598,120 |
| Mar 2, 2026 | 193.99 | 200.00 | 192.00 | 195.08 | 195.08 | -1.62% | 122,062 |
| Feb 27, 2026 | 196.66 | 209.32 | 196.23 | 198.29 | 198.29 | 0.66% | 351,042 |
| Feb 26, 2026 | 189.25 | 198.80 | 185.31 | 196.99 | 196.99 | 5.13% | 179,996 |
| Feb 25, 2026 | 194.50 | 196.64 | 186.08 | 187.38 | 187.38 | -3.35% | 131,779 |
| Feb 24, 2026 | 195.00 | 195.70 | 192.51 | 193.88 | 193.88 | -1.06% | 37,226 |
| Feb 23, 2026 | 199.96 | 202.00 | 195.05 | 195.96 | 195.96 | -1.17% | 38,803 |
| Feb 20, 2026 | 201.07 | 202.55 | 198.00 | 198.27 | 198.27 | -1.39% | 52,919 |
| Feb 19, 2026 | 208.40 | 208.96 | 200.00 | 201.06 | 201.06 | -3.42% | 45,701 |
| Feb 18, 2026 | 209.30 | 213.00 | 207.25 | 208.18 | 208.18 | -0.98% | 32,468 |
| Feb 17, 2026 | 208.00 | 213.76 | 207.80 | 210.24 | 210.24 | 0.91% | 71,147 |
| Feb 16, 2026 | 218.00 | 219.69 | 207.30 | 208.35 | 208.35 | -2.69% | 91,219 |
| Feb 13, 2026 | 217.90 | 221.50 | 210.12 | 214.10 | 214.10 | -3.22% | 70,501 |
| Feb 12, 2026 | 222.95 | 225.50 | 218.25 | 221.23 | 221.23 | -0.71% | 61,215 |
| Feb 11, 2026 | 226.55 | 226.90 | 220.15 | 222.82 | 222.82 | -1.16% | 35,123 |
| Feb 10, 2026 | 223.70 | 226.90 | 221.50 | 225.43 | 225.43 | 1.49% | 53,634 |
| Feb 9, 2026 | 219.00 | 224.00 | 215.80 | 222.12 | 222.12 | 3.57% | 43,174 |
| Feb 6, 2026 | 215.00 | 215.47 | 212.06 | 214.46 | 214.46 | -0.73% | 28,848 |
| Feb 5, 2026 | 222.05 | 224.90 | 212.00 | 216.04 | 216.04 | -3.15% | 88,118 |
| Feb 4, 2026 | 219.00 | 227.12 | 218.89 | 223.06 | 223.06 | 1.81% | 43,542 |
| Feb 3, 2026 | 222.90 | 222.90 | 214.11 | 219.09 | 219.09 | 2.28% | 47,536 |
| Feb 2, 2026 | 215.50 | 216.57 | 208.20 | 214.21 | 214.21 | 0.91% | 44,942 |
| Feb 1, 2026 | 223.00 | 223.05 | 211.00 | 212.28 | 212.28 | -1.93% | 53,340 |
| Jan 30, 2026 | 205.60 | 217.95 | 205.60 | 216.45 | 216.45 | 3.99% | 53,499 |
| Jan 29, 2026 | 213.35 | 215.20 | 206.30 | 208.15 | 208.15 | -2.44% | 65,462 |
| Jan 28, 2026 | 214.90 | 216.60 | 210.55 | 213.35 | 213.35 | 1.35% | 54,171 |
| Jan 27, 2026 | 209.90 | 212.50 | 206.00 | 210.50 | 210.50 | 1.62% | 31,381 |
| Jan 23, 2026 | 221.90 | 223.20 | 205.60 | 207.15 | 207.15 | -6.01% | 103,830 |
| Jan 22, 2026 | 220.90 | 224.05 | 217.15 | 220.40 | 220.40 | 1.57% | 35,651 |
| Jan 21, 2026 | 216.00 | 219.00 | 213.10 | 217.00 | 217.00 | 0.39% | 39,493 |
| Jan 20, 2026 | 221.90 | 222.20 | 215.20 | 216.15 | 216.15 | -2.59% | 24,033 |
| Jan 19, 2026 | 223.00 | 225.55 | 220.40 | 221.90 | 221.90 | -1.47% | 27,086 |
| Jan 16, 2026 | 229.25 | 231.30 | 224.00 | 225.20 | 225.20 | -2.13% | 30,906 |