Uttam Sugar Mills Limited (NSE:UTTAMSUGAR)
India · Delayed Price · Currency is INR 246.50
+4.85 (2.01%)
May 22, 2026, 3:29 PM IST
NSE:UTTAMSUGAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 253.00 | 259.90 | 250.50 | 254.05 | 254.05 | 0.75% | 118,053 |
| May 8, 2026 | 253.10 | 256.40 | 250.10 | 252.15 | 252.15 | -0.53% | 75,116 |
| May 7, 2026 | 259.25 | 260.50 | 252.20 | 253.50 | 253.50 | -1.90% | 189,407 |
| May 6, 2026 | 269.00 | 271.90 | 257.00 | 258.40 | 258.40 | -4.05% | 214,367 |
| May 5, 2026 | 265.00 | 276.25 | 262.05 | 269.30 | 269.30 | 2.10% | 386,003 |
| May 4, 2026 | 260.45 | 264.95 | 257.90 | 263.75 | 263.75 | 2.77% | 226,715 |
| Apr 30, 2026 | 257.60 | 287.40 | 251.30 | 256.64 | 256.64 | -0.70% | 3,242,167 |
| Apr 29, 2026 | 256.99 | 263.70 | 255.53 | 258.45 | 258.45 | 2.03% | 122,288 |
| Apr 28, 2026 | 260.05 | 263.51 | 250.62 | 253.30 | 253.30 | -2.73% | 101,236 |
| Apr 27, 2026 | 264.80 | 266.19 | 259.01 | 260.41 | 260.41 | -0.31% | 72,791 |
| Apr 24, 2026 | 271.00 | 274.00 | 258.42 | 261.22 | 261.22 | -1.29% | 109,379 |
| Apr 23, 2026 | 256.40 | 277.00 | 254.00 | 264.64 | 264.64 | 4.84% | 1,135,703 |
| Apr 22, 2026 | 242.20 | 254.25 | 242.20 | 252.43 | 252.43 | 3.92% | 151,565 |
| Apr 21, 2026 | 245.00 | 246.79 | 242.36 | 242.90 | 242.90 | -0.44% | 27,951 |
| Apr 20, 2026 | 248.00 | 251.78 | 242.00 | 243.98 | 243.98 | -1.35% | 164,629 |
| Apr 17, 2026 | 246.37 | 251.39 | 245.01 | 247.33 | 247.33 | 0.39% | 70,620 |
| Apr 16, 2026 | 248.50 | 248.50 | 242.30 | 246.37 | 246.37 | -0.09% | 66,540 |
| Apr 15, 2026 | 249.90 | 250.87 | 242.00 | 246.58 | 246.58 | 0.51% | 121,564 |
| Apr 13, 2026 | 236.50 | 247.39 | 236.50 | 245.32 | 245.32 | 2.13% | 99,560 |
| Apr 10, 2026 | 244.40 | 250.00 | 239.11 | 240.21 | 240.21 | -0.74% | 104,362 |
| Apr 9, 2026 | 246.79 | 248.65 | 241.20 | 242.00 | 242.00 | -0.61% | 60,072 |
| Apr 8, 2026 | 249.00 | 254.80 | 238.70 | 243.49 | 243.49 | -1.68% | 225,197 |
| Apr 7, 2026 | 259.00 | 266.80 | 244.51 | 247.64 | 247.64 | -4.54% | 213,943 |
| Apr 6, 2026 | 249.95 | 266.90 | 246.49 | 259.43 | 259.43 | 4.75% | 218,750 |
| Apr 2, 2026 | 240.65 | 251.37 | 236.31 | 247.66 | 247.66 | 1.28% | 233,848 |
| Apr 1, 2026 | 258.41 | 268.80 | 243.00 | 244.53 | 244.53 | -2.13% | 457,943 |
| 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 |