NSE:UTTAMSUGAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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