Uttam Sugar Mills Limited (NSE:UTTAMSUGAR)
India · Delayed Price · Currency is INR 284.00
+2.80 (1.00%)
Sep 7, 2026, 3:29 PM IST
NSE:UTTAMSUGAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 283.45 | 294.00 | 281.20 | 284.00 | 284.00 | 1.00% | 343,123 |
| Sep 4, 2026 | 300.90 | 302.00 | 275.30 | 281.20 | 281.20 | -5.95% | 383,064 |
| Sep 3, 2026 | 294.00 | 305.60 | 292.75 | 299.00 | 299.00 | 2.20% | 298,171 |
| Sep 2, 2026 | 296.20 | 306.60 | 290.35 | 292.55 | 292.55 | -1.27% | 256,268 |
| Sep 1, 2026 | 315.00 | 317.50 | 293.85 | 296.30 | 296.30 | -5.05% | 227,336 |
| Aug 31, 2026 | 297.50 | 318.70 | 296.50 | 312.07 | 312.07 | 4.18% | 553,344 |
| Aug 28, 2026 | 301.81 | 306.68 | 294.10 | 299.55 | 299.55 | 0.41% | 362,389 |
| Aug 27, 2026 | 314.25 | 321.86 | 296.20 | 298.34 | 298.34 | -4.63% | 352,684 |
| Aug 26, 2026 | 321.00 | 329.90 | 305.59 | 312.82 | 312.82 | -3.19% | 602,692 |
| Aug 25, 2026 | 325.99 | 337.94 | 317.21 | 323.13 | 323.13 | -3.27% | 439,234 |
| Aug 24, 2026 | 328.20 | 359.30 | 326.01 | 334.05 | 334.05 | 3.33% | 1,953,567 |
| Aug 21, 2026 | 333.31 | 337.20 | 318.15 | 323.30 | 323.30 | -3.84% | 924,239 |
| Aug 20, 2026 | 303.09 | 344.00 | 301.85 | 336.22 | 336.22 | 11.70% | 2,301,215 |
| Aug 19, 2026 | 291.70 | 306.79 | 286.51 | 300.99 | 300.99 | 3.68% | 693,578 |
| Aug 18, 2026 | 283.59 | 296.55 | 282.08 | 290.32 | 290.32 | 2.59% | 559,821 |
| Aug 17, 2026 | 265.25 | 286.96 | 263.36 | 283.00 | 283.00 | 7.08% | 708,663 |
| Aug 14, 2026 | 263.85 | 279.90 | 259.50 | 264.29 | 264.29 | -0.26% | 364,386 |
| Aug 13, 2026 | 252.40 | 268.40 | 250.81 | 264.99 | 264.99 | 4.52% | 395,523 |
| Aug 12, 2026 | 251.90 | 255.98 | 248.21 | 253.53 | 253.53 | 0.26% | 74,239 |
| Aug 11, 2026 | 252.00 | 255.00 | 247.01 | 252.88 | 252.88 | -2.26% | 180,070 |
| Aug 10, 2026 | 250.10 | 261.40 | 250.10 | 258.72 | 258.72 | 2.35% | 291,883 |
| Aug 7, 2026 | 253.10 | 257.00 | 251.00 | 252.77 | 252.77 | -0.80% | 61,564 |
| Aug 6, 2026 | 248.49 | 259.00 | 247.20 | 254.82 | 254.82 | 1.75% | 137,088 |
| Aug 5, 2026 | 253.00 | 260.00 | 248.15 | 250.44 | 250.44 | -1.06% | 125,437 |
| Aug 4, 2026 | 240.10 | 263.00 | 239.10 | 253.12 | 253.12 | 5.27% | 856,990 |
| Aug 3, 2026 | 223.40 | 243.00 | 223.00 | 240.45 | 240.45 | 8.15% | 459,755 |
| Jul 31, 2026 | 225.70 | 225.70 | 221.50 | 222.33 | 222.33 | -1.22% | 19,016 |
| Jul 30, 2026 | 221.41 | 225.80 | 219.42 | 225.07 | 225.07 | 1.17% | 76,986 |
| Jul 29, 2026 | 223.00 | 225.99 | 221.70 | 222.47 | 222.47 | -0.59% | 37,037 |
| Jul 28, 2026 | 227.42 | 228.39 | 222.50 | 223.79 | 223.79 | -2.15% | 46,161 |
| Jul 27, 2026 | 228.46 | 231.11 | 228.15 | 228.71 | 228.71 | 0.11% | 21,010 |
| Jul 24, 2026 | 229.00 | 229.39 | 225.74 | 228.46 | 228.46 | -0.12% | 39,135 |
| Jul 23, 2026 | 230.50 | 233.90 | 228.22 | 228.73 | 228.73 | -1.84% | 37,938 |
| 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 |