Uttam Sugar Mills Limited (NSE:UTTAMSUGAR)
India · Delayed Price · Currency is INR 325.30
+16.10 (5.21%)
Oct 27, 2026, 3:29 PM IST
NSE:UTTAMSUGAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 314.95 | 330.80 | 314.95 | 325.30 | 325.30 | 5.21% | 342,241 |
| Oct 26, 2026 | 354.90 | 361.30 | 303.10 | 309.20 | 309.20 | -12.26% | 770,703 |
| Oct 23, 2026 | 351.00 | 355.00 | 340.10 | 352.40 | 352.40 | 0.09% | 412,270 |
| Oct 22, 2026 | 388.00 | 389.95 | 343.80 | 352.10 | 352.10 | -9.45% | 606,687 |
| Oct 21, 2026 | 364.70 | 393.50 | 353.95 | 388.85 | 388.85 | 7.94% | 1,902,073 |
| Oct 19, 2026 | 368.00 | 368.00 | 350.60 | 360.25 | 360.25 | -2.41% | 256,819 |
| Oct 16, 2026 | 379.00 | 386.10 | 365.10 | 369.15 | 369.15 | -1.99% | 351,516 |
| Oct 15, 2026 | 378.65 | 395.60 | 363.35 | 376.65 | 376.65 | -0.89% | 1,070,912 |
| Oct 14, 2026 | 377.00 | 401.00 | 373.95 | 380.05 | 380.05 | 1.58% | 2,553,021 |
| Oct 13, 2026 | 336.00 | 380.90 | 327.00 | 374.15 | 374.15 | 10.76% | 3,883,171 |
| Oct 12, 2026 | 302.00 | 348.50 | 300.70 | 337.80 | 337.80 | 13.34% | 4,061,674 |
| Oct 9, 2026 | 294.75 | 302.50 | 294.15 | 298.05 | 298.05 | 2.23% | 151,371 |
| Oct 8, 2026 | 310.00 | 316.55 | 287.25 | 291.55 | 291.55 | -5.43% | 340,072 |
| Oct 7, 2026 | 302.35 | 312.70 | 299.40 | 308.30 | 308.30 | 1.82% | 345,726 |
| Oct 6, 2026 | 300.50 | 309.95 | 296.60 | 302.80 | 302.80 | 2.75% | 427,890 |
| Oct 5, 2026 | 280.65 | 298.00 | 279.00 | 294.70 | 294.70 | 6.74% | 362,425 |
| Oct 1, 2026 | 287.95 | 288.00 | 272.25 | 276.10 | 276.10 | -4.26% | 186,895 |
| Sep 30, 2026 | 291.00 | 300.50 | 286.90 | 288.40 | 288.40 | -0.83% | 153,061 |
| Sep 29, 2026 | 293.65 | 293.90 | 284.00 | 290.80 | 290.80 | -1.34% | 181,656 |
| Sep 28, 2026 | 294.00 | 309.55 | 288.00 | 294.75 | 294.75 | 0.55% | 703,248 |
| Sep 25, 2026 | 261.80 | 304.90 | 260.00 | 293.15 | 293.15 | 12.75% | 2,805,051 |
| Sep 24, 2026 | 265.50 | 266.20 | 258.45 | 260.00 | 260.00 | -2.38% | 64,541 |
| Sep 23, 2026 | 260.00 | 272.35 | 256.35 | 266.35 | 266.35 | 3.14% | 222,196 |
| Sep 22, 2026 | 259.00 | 264.25 | 255.25 | 258.25 | 258.25 | 0.86% | 120,563 |
| Sep 21, 2026 | 259.45 | 261.15 | 253.10 | 256.05 | 256.05 | -1.61% | 131,313 |
| Sep 18, 2026 | 254.95 | 261.70 | 249.70 | 260.25 | 260.25 | 3.11% | 127,683 |
| Sep 17, 2026 | 251.80 | 255.60 | 250.40 | 252.40 | 252.40 | 0.68% | 106,696 |
| Sep 16, 2026 | 257.00 | 258.35 | 244.10 | 250.70 | 250.70 | -2.32% | 243,694 |
| Sep 15, 2026 | 278.90 | 280.70 | 255.50 | 256.65 | 256.65 | -8.29% | 240,789 |
| Sep 11, 2026 | 279.20 | 287.00 | 275.80 | 279.85 | 279.85 | -0.02% | 205,674 |
| Sep 10, 2026 | 285.60 | 287.00 | 278.20 | 282.40 | 279.90 | -0.48% | 179,791 |
| Sep 9, 2026 | 287.40 | 290.00 | 279.60 | 283.75 | 281.24 | -1.32% | 213,906 |
| Sep 8, 2026 | 285.40 | 289.90 | 281.05 | 287.55 | 285.00 | 1.25% | 175,245 |
| Sep 7, 2026 | 283.45 | 294.00 | 281.20 | 284.00 | 281.49 | 1.00% | 343,123 |
| Sep 4, 2026 | 300.90 | 302.00 | 275.30 | 281.20 | 278.71 | -5.95% | 383,064 |
| Sep 3, 2026 | 294.00 | 305.60 | 292.75 | 299.00 | 296.35 | 2.20% | 298,171 |
| Sep 2, 2026 | 296.20 | 306.60 | 290.35 | 292.55 | 289.96 | -1.27% | 256,268 |
| Sep 1, 2026 | 315.00 | 317.50 | 293.85 | 296.30 | 293.68 | -5.05% | 227,336 |
| Aug 31, 2026 | 297.50 | 318.70 | 296.50 | 312.07 | 309.31 | 4.18% | 553,344 |
| Aug 28, 2026 | 301.81 | 306.68 | 294.10 | 299.55 | 296.90 | 0.41% | 362,389 |
| Aug 27, 2026 | 314.25 | 321.86 | 296.20 | 298.34 | 295.70 | -4.63% | 352,684 |
| Aug 26, 2026 | 321.00 | 329.90 | 305.59 | 312.82 | 310.05 | -3.19% | 602,692 |
| Aug 25, 2026 | 325.99 | 337.94 | 317.21 | 323.13 | 320.27 | -3.27% | 439,234 |
| Aug 24, 2026 | 328.20 | 359.30 | 326.01 | 334.05 | 331.09 | 3.33% | 1,953,567 |
| Aug 21, 2026 | 333.31 | 337.20 | 318.15 | 323.30 | 320.44 | -3.84% | 924,239 |
| Aug 20, 2026 | 303.09 | 344.00 | 301.85 | 336.22 | 333.24 | 11.70% | 2,301,215 |
| Aug 19, 2026 | 291.70 | 306.79 | 286.51 | 300.99 | 298.33 | 3.68% | 693,578 |
| Aug 18, 2026 | 283.59 | 296.55 | 282.08 | 290.32 | 287.75 | 2.59% | 559,821 |
| Aug 17, 2026 | 265.25 | 286.96 | 263.36 | 283.00 | 280.49 | 7.08% | 708,663 |
| Aug 14, 2026 | 263.85 | 279.90 | 259.50 | 264.29 | 261.95 | -0.26% | 364,386 |