Skip to main content
logo
Uttam Sugar Mills Limited (NSE:UTTAMSUGAR)
India flag India · Delayed Price · Currency is INR
260.45
-4.19 (-1.58%)
Apr 24, 2026, 3:29 PM IST

NSE:UTTAMSUGAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2026271.00274.00258.42261.22261.22-1.29%109,379
Apr 23, 2026256.40277.00254.00264.64264.644.84%1,135,703
Apr 22, 2026242.20254.25242.20252.43252.433.92%151,565
Apr 21, 2026245.00246.79242.36242.90242.90-0.44%27,951
Apr 20, 2026248.00251.78242.00243.98243.98-1.35%164,629
Apr 17, 2026246.37251.39245.01247.33247.330.39%70,620
Apr 16, 2026248.50248.50242.30246.37246.37-0.09%66,540
Apr 15, 2026249.90250.87242.00246.58246.580.51%121,564
Apr 13, 2026236.50247.39236.50245.32245.322.13%99,560
Apr 10, 2026244.40250.00239.11240.21240.21-0.74%104,362
Apr 9, 2026246.79248.65241.20242.00242.00-0.61%60,072
Apr 8, 2026249.00254.80238.70243.49243.49-1.68%225,197
Apr 7, 2026259.00266.80244.51247.64247.64-4.54%213,943
Apr 6, 2026249.95266.90246.49259.43259.434.75%218,750
Apr 2, 2026240.65251.37236.31247.66247.661.28%233,848
Apr 1, 2026258.41268.80243.00244.53244.53-2.13%457,943
Mar 30, 2026234.00252.26231.60249.86249.865.56%572,941
Mar 27, 2026235.56247.70233.61236.69236.69-0.55%386,404
Mar 25, 2026229.00243.90226.50238.00238.005.91%274,298
Mar 24, 2026222.56226.90210.03224.72224.723.80%200,797
Mar 23, 2026226.25233.59215.80216.50216.50-6.06%320,692
Mar 20, 2026209.00234.95208.00230.47230.4711.52%939,798
Mar 19, 2026200.05207.51198.00206.67206.671.67%145,436
Mar 18, 2026194.92204.69194.15203.28203.284.29%135,026
Mar 17, 2026193.70198.90191.30194.92194.922.64%114,232
Mar 16, 2026190.00193.90181.10189.90189.90-0.63%120,398
Mar 13, 2026196.20198.60190.85191.10191.10-3.00%74,427
Mar 12, 2026202.01203.70196.50197.02197.02-1.89%79,214
Mar 11, 2026201.00210.00199.20200.81200.81-0.37%143,034
Mar 10, 2026199.95206.55196.37201.55201.552.36%137,940
Mar 9, 2026186.01206.80186.01196.91196.910.92%292,254
Mar 6, 2026201.00202.95192.35195.12195.12-3.09%119,509
Mar 5, 2026203.40207.26197.24201.34201.34-1.01%144,622
Mar 4, 2026193.80215.00191.85203.40203.404.26%598,120
Mar 2, 2026193.99200.00192.00195.08195.08-1.62%122,062
Feb 27, 2026196.66209.32196.23198.29198.290.66%351,042
Feb 26, 2026189.25198.80185.31196.99196.995.13%179,996
Feb 25, 2026194.50196.64186.08187.38187.38-3.35%131,779
Feb 24, 2026195.00195.70192.51193.88193.88-1.06%37,226
Feb 23, 2026199.96202.00195.05195.96195.96-1.17%38,803
Feb 20, 2026201.07202.55198.00198.27198.27-1.39%52,919
Feb 19, 2026208.40208.96200.00201.06201.06-3.42%45,701
Feb 18, 2026209.30213.00207.25208.18208.18-0.98%32,468
Feb 17, 2026208.00213.76207.80210.24210.240.91%71,147
Feb 16, 2026218.00219.69207.30208.35208.35-2.69%91,219
Feb 13, 2026217.90221.50210.12214.10214.10-3.22%70,501
Feb 12, 2026222.95225.50218.25221.23221.23-0.71%61,215
Feb 11, 2026226.55226.90220.15222.82222.82-1.16%35,123
Feb 10, 2026223.70226.90221.50225.43225.431.49%53,634
Feb 9, 2026219.00224.00215.80222.12222.123.57%43,174