Skip to main content
logo
Uttam Sugar Mills Limited (NSE:UTTAMSUGAR)
India flag India · Delayed Price · Currency is INR
219.09
+4.88 (2.28%)
At close: Feb 3, 2026

Uttam Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 2026222.90222.90214.11219.09219.092.28%47,536
Feb 2, 2026215.50216.57208.20214.21214.210.91%44,942
Feb 1, 2026223.00223.05211.00212.28212.28-1.93%53,340
Jan 30, 2026205.60217.95205.60216.45216.453.99%53,499
Jan 29, 2026213.35215.20206.30208.15208.15-2.44%65,462
Jan 28, 2026214.90216.60210.55213.35213.351.35%54,171
Jan 27, 2026209.90212.50206.00210.50210.501.62%31,381
Jan 23, 2026221.90223.20205.60207.15207.15-6.01%103,830
Jan 22, 2026220.90224.05217.15220.40220.401.57%35,651
Jan 21, 2026216.00219.00213.10217.00217.000.39%39,493
Jan 20, 2026221.90222.20215.20216.15216.15-2.59%24,033
Jan 19, 2026223.00225.55220.40221.90221.90-1.47%27,086
Jan 16, 2026229.25231.30224.00225.20225.20-2.13%30,906
Jan 14, 2026229.20233.50228.15230.10230.100.41%23,902
Jan 13, 2026230.55236.15226.50229.15229.15-1.21%37,937
Jan 12, 2026234.00235.55226.55231.95231.95-1.49%35,241
Jan 9, 2026244.00244.90234.10235.45235.45-2.53%68,255
Jan 8, 2026246.30248.20240.60241.55241.55-2.60%29,026
Jan 7, 2026242.00250.70241.55248.00248.001.04%33,107
Jan 6, 2026254.85254.85244.25245.45245.45-2.73%42,588
Jan 5, 2026251.35255.00245.00252.35252.35-0.34%62,929
Jan 2, 2026252.20254.85251.00253.20253.200.76%27,188
Jan 1, 2026255.00256.60250.45251.30251.30-1.30%96,049
Dec 31, 2025252.00258.70251.00254.60254.601.06%107,872
Dec 30, 2025253.00257.90250.35251.93251.93-0.97%82,068
Dec 29, 2025253.00258.00252.00254.40254.40-0.84%187,878
Dec 26, 2025261.80261.80255.21256.55256.55-2.12%68,515
Dec 24, 2025264.00265.90258.23262.10262.10-0.81%187,842
Dec 23, 2025268.00269.01257.99264.23264.23-1.60%150,808
Dec 22, 2025262.05270.10261.80268.53268.532.13%60,537
Dec 19, 2025266.35267.38253.02262.94262.94-1.28%140,426
Dec 18, 2025252.99268.01249.30266.35266.354.58%208,775
Dec 17, 2025253.05255.95251.16254.69254.691.26%53,903
Dec 16, 2025254.80256.15249.85251.52251.520.16%34,149
Dec 15, 2025249.55255.65249.55251.13251.13-0.94%54,656
Dec 12, 2025256.00259.30252.00253.52253.52-1.02%38,494
Dec 11, 2025240.00260.00236.00256.12256.125.94%282,277
Dec 10, 2025224.40249.00223.52241.76241.768.92%428,252
Dec 9, 2025220.00222.85213.65221.97221.970.36%31,481
Dec 8, 2025228.33228.48220.20221.18221.18-3.13%16,251
Dec 5, 2025230.14230.99227.98228.33228.33-1.11%19,521
Dec 4, 2025232.67233.85229.31230.90230.90-1.43%8,378
Dec 3, 2025234.45234.79230.06234.26234.261.06%24,962
Dec 2, 2025234.00236.00230.99231.80231.80-0.43%17,729
Dec 1, 2025235.00236.80228.00232.79232.791.23%22,277
Nov 28, 2025237.00237.00229.65229.97229.97-0.97%19,760
Nov 27, 2025240.50240.50231.00232.23232.23-2.07%22,828
Nov 26, 2025234.10240.00231.36237.14237.142.61%34,197
Nov 25, 2025230.00233.26228.00231.11231.111.19%15,607
Nov 24, 2025231.00231.00227.00228.39228.390.02%11,752