Uttam Sugar Mills Limited (NSE:UTTAMSUGAR)
India · Delayed Price · Currency is INR 233.50
-4.97 (-2.08%)
Jul 22, 2026, 3:29 PM IST
NSE:UTTAMSUGAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 238.47 | 238.47 | 232.01 | 233.01 | 233.01 | -2.29% | 44,668 |
| Jul 21, 2026 | 234.80 | 241.51 | 233.76 | 238.47 | 238.47 | 1.60% | 91,296 |
| Jul 20, 2026 | 236.30 | 237.79 | 233.50 | 234.72 | 234.72 | -0.74% | 43,910 |
| Jul 17, 2026 | 233.35 | 244.00 | 232.62 | 236.46 | 236.46 | 0.82% | 140,479 |
| Jul 16, 2026 | 231.49 | 235.20 | 231.00 | 234.54 | 234.54 | 1.42% | 40,418 |
| Jul 15, 2026 | 234.12 | 235.79 | 230.95 | 231.26 | 231.26 | -1.20% | 59,092 |
| Jul 14, 2026 | 237.25 | 242.00 | 232.00 | 234.06 | 234.06 | -1.34% | 90,158 |
| Jul 13, 2026 | 231.00 | 241.45 | 230.90 | 237.25 | 237.25 | 2.06% | 122,682 |
| Jul 10, 2026 | 236.00 | 236.00 | 232.00 | 232.45 | 232.45 | -0.27% | 47,424 |
| Jul 9, 2026 | 235.00 | 238.70 | 232.24 | 233.09 | 233.09 | 0.40% | 84,581 |
| Jul 8, 2026 | 238.00 | 239.88 | 229.00 | 232.16 | 232.16 | -3.15% | 102,388 |
| Jul 7, 2026 | 242.00 | 246.87 | 238.12 | 239.71 | 239.71 | -0.87% | 144,008 |
| Jul 6, 2026 | 238.10 | 251.50 | 236.68 | 241.82 | 241.82 | 2.17% | 415,779 |
| Jul 3, 2026 | 233.89 | 243.95 | 233.88 | 236.68 | 236.68 | 1.29% | 96,335 |
| Jul 2, 2026 | 232.80 | 234.99 | 232.02 | 233.66 | 233.66 | 0.36% | 52,260 |
| Jul 1, 2026 | 230.25 | 236.00 | 229.05 | 232.82 | 232.82 | 1.87% | 94,364 |
| Jun 30, 2026 | 228.15 | 229.70 | 223.81 | 228.55 | 228.55 | -0.07% | 42,250 |
| Jun 29, 2026 | 227.35 | 230.00 | 225.01 | 228.72 | 228.72 | 0.62% | 42,369 |
| Jun 25, 2026 | 232.30 | 232.30 | 224.62 | 227.31 | 227.31 | -1.87% | 81,555 |
| Jun 24, 2026 | 230.50 | 232.50 | 228.13 | 231.64 | 231.64 | 0.68% | 26,036 |
| Jun 23, 2026 | 234.20 | 236.49 | 229.50 | 230.07 | 230.07 | -2.00% | 45,820 |
| Jun 22, 2026 | 239.89 | 240.00 | 233.00 | 234.76 | 234.76 | -1.30% | 49,927 |
| Jun 19, 2026 | 240.00 | 240.00 | 235.67 | 237.85 | 237.85 | -0.86% | 28,052 |
| Jun 18, 2026 | 239.40 | 241.51 | 238.01 | 239.92 | 239.92 | 0.11% | 23,985 |
| Jun 17, 2026 | 236.00 | 241.00 | 234.33 | 239.66 | 239.66 | 1.21% | 62,884 |
| Jun 16, 2026 | 239.86 | 241.40 | 235.80 | 236.80 | 236.80 | -0.58% | 51,343 |
| Jun 15, 2026 | 235.01 | 253.00 | 235.01 | 238.18 | 238.18 | 3.16% | 391,586 |
| Jun 12, 2026 | 233.90 | 233.90 | 228.61 | 230.88 | 230.88 | -0.14% | 36,270 |
| Jun 11, 2026 | 232.80 | 236.00 | 228.20 | 231.21 | 231.21 | -0.40% | 100,532 |
| Jun 10, 2026 | 234.10 | 238.35 | 230.11 | 232.13 | 232.13 | -1.13% | 63,496 |
| Jun 9, 2026 | 239.70 | 239.70 | 233.50 | 234.79 | 234.79 | -1.32% | 74,585 |
| Jun 8, 2026 | 246.50 | 249.32 | 234.82 | 237.92 | 237.92 | -3.62% | 264,662 |
| Jun 5, 2026 | 233.50 | 248.90 | 231.22 | 246.85 | 246.85 | 6.34% | 245,140 |
| Jun 4, 2026 | 230.20 | 235.80 | 228.63 | 232.14 | 232.14 | 0.62% | 78,889 |
| Jun 3, 2026 | 233.00 | 239.00 | 229.20 | 230.71 | 230.71 | -0.41% | 36,147 |
| Jun 2, 2026 | 231.10 | 235.39 | 226.10 | 231.66 | 231.66 | -0.99% | 77,172 |
| Jun 1, 2026 | 240.00 | 240.00 | 232.00 | 233.98 | 233.98 | -1.02% | 43,055 |
| May 29, 2026 | 238.00 | 239.75 | 235.80 | 236.40 | 236.40 | -0.90% | 40,002 |
| May 27, 2026 | 245.50 | 245.50 | 238.00 | 238.55 | 238.55 | -2.03% | 43,724 |
| May 26, 2026 | 243.35 | 248.60 | 241.25 | 243.50 | 243.50 | -0.86% | 52,621 |
| May 25, 2026 | 247.00 | 247.65 | 244.55 | 245.60 | 245.60 | 0.16% | 26,297 |
| May 22, 2026 | 243.80 | 247.60 | 240.00 | 245.20 | 245.20 | 1.47% | 51,857 |
| May 21, 2026 | 247.90 | 247.90 | 240.55 | 241.65 | 241.65 | -1.47% | 53,293 |
| May 20, 2026 | 241.45 | 248.45 | 240.40 | 245.25 | 245.25 | -0.14% | 82,693 |
| May 19, 2026 | 233.30 | 256.80 | 233.30 | 245.60 | 245.60 | 5.29% | 269,394 |
| May 18, 2026 | 242.30 | 242.30 | 232.00 | 233.25 | 233.25 | -3.74% | 59,544 |
| May 15, 2026 | 239.50 | 246.50 | 235.00 | 242.30 | 242.30 | 0.73% | 91,802 |
| May 14, 2026 | 247.00 | 247.00 | 236.05 | 240.55 | 240.55 | -5.07% | 183,114 |
| May 13, 2026 | 249.05 | 257.00 | 248.65 | 253.40 | 253.40 | 1.14% | 87,471 |
| May 12, 2026 | 252.00 | 255.55 | 248.00 | 250.55 | 250.55 | -1.38% | 64,351 |