Uttam Sugar Mills Limited UTTAMSUGAR
NSE · India · Process Industries
INR 276.00-12.40 (-4.30%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 276.10 | -4.26% | INR 287.95 | INR 288.00 | INR 272.25 | 186.90K |
| 2026-09-30 | INR 288.40 | -0.83% | INR 291.00 | INR 300.50 | INR 286.90 | 153.06K |
| 2026-09-29 | INR 290.80 | -1.34% | INR 293.65 | INR 293.90 | INR 284.00 | 181.66K |
| 2026-09-28 | INR 294.75 | +0.55% | INR 294.00 | INR 309.55 | INR 288.00 | 703.25K |
| 2026-09-25 | INR 293.15 | +12.75% | INR 261.80 | INR 304.90 | INR 260.00 | 2.81M |
| 2026-09-24 | INR 260.00 | -2.38% | INR 265.50 | INR 266.20 | INR 258.45 | 64.54K |
| 2026-09-23 | INR 266.35 | +3.14% | INR 260.00 | INR 272.35 | INR 256.35 | 222.20K |
| 2026-09-22 | INR 258.25 | +0.86% | INR 259.00 | INR 264.25 | INR 255.25 | 120.56K |
| 2026-09-21 | INR 256.05 | -1.61% | INR 259.45 | INR 261.15 | INR 253.10 | 131.31K |
| 2026-09-18 | INR 260.25 | +3.11% | INR 254.95 | INR 261.70 | INR 249.70 | 127.68K |
| 2026-09-17 | INR 252.40 | +0.68% | INR 251.80 | INR 255.60 | INR 250.40 | 106.70K |
| 2026-09-16 | INR 250.70 | -2.32% | INR 257.00 | INR 258.35 | INR 244.10 | 243.69K |
| 2026-09-15 | INR 256.65 | -8.29% | INR 278.90 | INR 280.70 | INR 255.50 | 240.79K |
| 2026-09-14 | INR 279.85 | 0.00% | INR 279.85 | INR 279.85 | INR 279.85 | 0 |
| 2026-09-11 | INR 279.85 | -0.90% | INR 279.20 | INR 287.00 | INR 275.80 | 205.67K |
| 2026-09-10 | INR 282.40 | -0.48% | INR 285.60 | INR 287.00 | INR 278.20 | 179.79K |
| 2026-09-09 | INR 283.75 | -1.32% | INR 287.40 | INR 290.00 | INR 279.60 | 213.91K |
| 2026-09-08 | INR 287.55 | +1.25% | INR 285.40 | INR 289.90 | INR 281.05 | 175.25K |
| 2026-09-07 | INR 284.00 | +1.00% | INR 283.45 | INR 294.00 | INR 281.20 | 343.12K |
| 2026-09-04 | INR 281.20 | -5.95% | INR 300.90 | INR 302.00 | INR 275.30 | 383.06K |
| 2026-09-03 | INR 299.00 | +2.20% | INR 294.00 | INR 305.60 | INR 292.75 | 298.17K |
| 2026-09-02 | INR 292.55 | -1.27% | INR 296.20 | INR 306.60 | INR 290.35 | 256.27K |
| 2026-09-01 | INR 296.30 | -5.05% | INR 315.00 | INR 317.50 | INR 293.85 | 227.34K |
| 2026-08-31 | INR 312.07 | +4.18% | INR 297.50 | INR 318.70 | INR 296.50 | 553.34K |
| 2026-08-28 | INR 299.55 | +0.41% | INR 301.81 | INR 306.68 | INR 294.10 | 362.39K |
| 2026-08-27 | INR 298.34 | -4.63% | INR 314.25 | INR 321.86 | INR 296.20 | 352.68K |
| 2026-08-26 | INR 312.82 | -3.19% | INR 321.00 | INR 329.90 | INR 305.59 | 602.69K |
| 2026-08-25 | INR 323.13 | -3.27% | INR 325.99 | INR 337.94 | INR 317.21 | 439.23K |
| 2026-08-24 | INR 334.05 | +3.33% | INR 328.20 | INR 359.30 | INR 326.01 | 1.95M |
| 2026-08-21 | INR 323.30 | -3.84% | INR 333.31 | INR 337.20 | INR 318.15 | 924.24K |
| 2026-08-20 | INR 336.22 | +11.70% | INR 303.09 | INR 344.00 | INR 301.85 | 2.30M |
| 2026-08-19 | INR 300.99 | +3.68% | INR 291.70 | INR 306.79 | INR 286.51 | 693.58K |
| 2026-08-18 | INR 290.32 | +2.59% | INR 283.59 | INR 296.55 | INR 282.08 | 559.82K |
| 2026-08-17 | INR 283.00 | +7.08% | INR 265.25 | INR 286.96 | INR 263.36 | 708.66K |
| 2026-08-14 | INR 264.29 | -0.26% | INR 263.85 | INR 279.90 | INR 259.50 | 364.39K |
| 2026-08-13 | INR 264.99 | +4.52% | INR 252.40 | INR 268.40 | INR 250.81 | 395.52K |
| 2026-08-12 | INR 253.53 | +0.26% | INR 251.90 | INR 255.98 | INR 248.21 | 74.24K |
| 2026-08-11 | INR 252.88 | -2.26% | INR 252.00 | INR 255.00 | INR 247.01 | 180.07K |
| 2026-08-10 | INR 258.72 | +2.35% | INR 250.10 | INR 261.40 | INR 250.10 | 291.88K |
| 2026-08-07 | INR 252.77 | -0.80% | INR 253.10 | INR 257.00 | INR 251.00 | 61.56K |
| 2026-08-06 | INR 254.82 | +1.75% | INR 248.49 | INR 259.00 | INR 247.20 | 137.09K |
| 2026-08-05 | INR 250.44 | -1.06% | INR 253.00 | INR 260.00 | INR 248.15 | 125.44K |
| 2026-08-04 | INR 253.12 | +5.27% | INR 240.10 | INR 263.00 | INR 239.10 | 856.99K |
| 2026-08-03 | INR 240.45 | +8.15% | INR 223.40 | INR 243.00 | INR 223.00 | 459.76K |
| 2026-07-31 | INR 222.33 | -1.22% | INR 225.70 | INR 225.70 | INR 221.50 | 19.02K |
| 2026-07-30 | INR 225.07 | +1.17% | INR 221.41 | INR 225.80 | INR 219.42 | 76.99K |
| 2026-07-29 | INR 222.47 | -0.59% | INR 223.00 | INR 225.99 | INR 221.70 | 37.04K |
| 2026-07-28 | INR 223.79 | -2.15% | INR 227.42 | INR 228.39 | INR 222.50 | 46.16K |
| 2026-07-27 | INR 228.71 | +0.11% | INR 228.46 | INR 231.11 | INR 228.15 | 21.01K |
| 2026-07-24 | INR 228.46 | -0.12% | INR 229.00 | INR 229.39 | INR 225.74 | 39.14K |
| 2026-07-23 | INR 228.73 | -1.84% | INR 230.50 | INR 233.90 | INR 228.22 | 37.94K |
| 2026-07-22 | INR 233.01 | -2.29% | INR 238.47 | INR 238.47 | INR 232.01 | 44.67K |
| 2026-07-21 | INR 238.47 | +1.60% | INR 234.80 | INR 241.51 | INR 233.76 | 91.30K |
| 2026-07-20 | INR 234.72 | -0.74% | INR 236.30 | INR 237.79 | INR 233.50 | 43.91K |
| 2026-07-17 | INR 236.46 | +0.82% | INR 233.35 | INR 244.00 | INR 232.62 | 140.48K |
| 2026-07-16 | INR 234.54 | +1.42% | INR 231.49 | INR 235.20 | INR 231.00 | 40.42K |
| 2026-07-15 | INR 231.26 | -1.20% | INR 234.12 | INR 235.79 | INR 230.95 | 59.09K |
| 2026-07-14 | INR 234.06 | -1.34% | INR 237.25 | INR 242.00 | INR 232.00 | 90.16K |
| 2026-07-13 | INR 237.25 | +2.06% | INR 231.00 | INR 241.45 | INR 230.90 | 122.68K |
| 2026-07-10 | INR 232.45 | -0.27% | INR 236.00 | INR 236.00 | INR 232.00 | 47.42K |
| 2026-07-09 | INR 233.09 | +0.40% | INR 235.00 | INR 238.70 | INR 232.24 | 84.58K |
| 2026-07-08 | INR 232.16 | -3.15% | INR 238.00 | INR 239.88 | INR 229.00 | 102.39K |
| 2026-07-07 | INR 239.71 | -0.87% | INR 242.00 | INR 246.87 | INR 238.12 | 144.01K |
| 2026-07-06 | INR 241.82 | +2.17% | INR 238.10 | INR 251.50 | INR 236.68 | 415.78K |
| 2026-07-03 | INR 236.68 | +1.29% | INR 233.89 | INR 243.95 | INR 233.88 | 96.34K |
| 2026-07-02 | INR 233.66 | +0.36% | INR 232.80 | INR 234.99 | INR 232.02 | 52.26K |
| 2026-07-01 | INR 232.82 | +1.87% | INR 230.25 | INR 236.00 | INR 229.05 | 94.36K |
| 2026-06-30 | INR 228.55 | -0.07% | INR 228.15 | INR 229.70 | INR 223.81 | 42.25K |
| 2026-06-29 | INR 228.72 | +0.62% | INR 227.35 | INR 230.00 | INR 225.01 | 42.37K |
| 2026-06-26 | INR 227.31 | 0.00% | INR 227.31 | INR 227.31 | INR 227.31 | 0 |
| 2026-06-25 | INR 227.31 | -1.87% | INR 232.30 | INR 232.30 | INR 224.62 | 81.56K |
| 2026-06-24 | INR 231.64 | +0.68% | INR 230.50 | INR 232.50 | INR 228.13 | 26.04K |
| 2026-06-23 | INR 230.07 | -2.00% | INR 234.20 | INR 236.49 | INR 229.50 | 45.82K |
| 2026-06-22 | INR 234.76 | -1.30% | INR 239.89 | INR 240.00 | INR 233.00 | 49.93K |
| 2026-06-19 | INR 237.85 | -0.86% | INR 240.00 | INR 240.00 | INR 235.67 | 28.05K |
| 2026-06-18 | INR 239.92 | +0.11% | INR 239.40 | INR 241.51 | INR 238.01 | 23.99K |
| 2026-06-17 | INR 239.66 | +1.21% | INR 236.00 | INR 241.00 | INR 234.33 | 62.88K |
| 2026-06-16 | INR 236.80 | -0.58% | INR 239.86 | INR 241.40 | INR 235.80 | 51.34K |
| 2026-06-15 | INR 238.18 | +3.16% | INR 235.01 | INR 253.00 | INR 235.01 | 391.59K |
| 2026-06-12 | INR 230.88 | -0.14% | INR 233.90 | INR 233.90 | INR 228.61 | 36.27K |
| 2026-06-11 | INR 231.21 | -0.40% | INR 232.80 | INR 236.00 | INR 228.20 | 100.53K |
| 2026-06-10 | INR 232.13 | -1.13% | INR 234.10 | INR 238.35 | INR 230.11 | 63.50K |
| 2026-06-09 | INR 234.79 | -1.32% | INR 239.70 | INR 239.70 | INR 233.50 | 74.59K |
| 2026-06-08 | INR 237.92 | -3.62% | INR 246.50 | INR 249.32 | INR 234.82 | 264.66K |
| 2026-06-05 | INR 246.85 | +6.34% | INR 233.50 | INR 248.90 | INR 231.22 | 245.14K |
| 2026-06-04 | INR 232.14 | +0.62% | INR 230.20 | INR 235.80 | INR 228.63 | 78.89K |
| 2026-06-03 | INR 230.71 | -0.41% | INR 233.00 | INR 239.00 | INR 229.20 | 36.15K |
| 2026-06-02 | INR 231.66 | -0.99% | INR 231.10 | INR 235.39 | INR 226.10 | 77.17K |
| 2026-06-01 | INR 233.98 | -1.02% | INR 240.00 | INR 240.00 | INR 232.00 | 43.06K |
| 2026-05-29 | INR 236.40 | -0.90% | INR 238.00 | INR 239.75 | INR 235.80 | 40.00K |