Uttam Sugar Mills Limited (UTTAMSUGAR.NS) NSE

240.66

+2.98(+1.25%)

Updated at November 14 11:04AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 2025240.01237.68237.68241.6723715,426
November 12, 2025242239.43239.43244.38238.8522,539
November 11, 2025242240.18240.18242.65238.389,050
November 10, 2025241.9242.94242.94246.924047,134
November 07, 2025243.8235.66235.66243.823522,931
November 06, 2025241238.98238.98245.99238.2626,391
November 04, 2025249244.76244.7624924410,763
November 03, 2025247.9245.3245.3247.9242.0733,769
October 31, 2025251.49246.71246.71251.93246.530,319
October 30, 2025253.86250.65250.65254.65249.419,440
October 29, 2025251254.14254.14259249.0663,490
October 28, 2025249250.17250.17252.324910,401
October 27, 2025252.3250.18250.18252.5246.9824,265
October 24, 2025255251.34251.34258.39248.2250,299
October 23, 2025250.56254.48254.48255.68249.155,720
October 21, 2025249.85249.82249.82252248.758,047
October 20, 2025250.25248.3248.3250.25244.0274,859
October 17, 2025255.8247.86247.86256.99245.8545,739
October 16, 2025256.1258.36258.36260.99255.5116,079
October 15, 2025256255.51255.51259253.8737,337
October 14, 2025260.35256.65256.65260.35255.0423,110
October 13, 2025254.11258.89258.89269.75254.11113,579
October 10, 2025262.57257.99257.99263.18257.532,205
October 09, 2025263.5261.7261.7264.5226117,702
October 08, 2025261262.93262.93266.9259.4166,805
October 07, 2025261.75259.16259.16263.7254.4178,983
October 06, 2025258.9260.49260.49265257.3144,527
October 03, 2025253.1257.06257.06258.7525126,076
October 01, 2025247.09253.1253.125724434,115
September 30, 2025249.5246.1246.1249.6524418,996
September 29, 2025247.9248.15248.15249.75243.1544,000
September 26, 2025250.3245245252.424463,124
September 25, 2025255.3252.6252.6258.4251.1526,350
September 24, 2025260.1255.7255.7264.55253.877,369
September 23, 2025263.3262.15262.15263.3259.824,351
September 22, 2025269263.4263.4269262.5522,213
September 19, 2025269.65267.85267.85270.4526724,996
September 18, 2025264.2269.1269.1274264.2109,600
September 17, 2025262264.15264.15265.226222,228
September 16, 2025266.4262.55262.55267.85259.6557,844
September 15, 2025264.95265265269.5264.0560,613
September 12, 2025263.75263.6263.6266.3262.530,122
September 11, 2025266.9264.8264.8267.85262.951,249
September 10, 2025266.45264.3264.3268262.851,143
September 09, 2025267.95264.75264.75271.8263.4558,243
September 08, 2025263.1266.4266.4269.9260.7563,402
September 05, 2025263.1264.6264.6268.55260.590,548
September 04, 2025272.15265.65265.65272.6264.6582,798
September 03, 2025269.05269.85269.85275.8269.05244,371
September 02, 2025275.55267.15267.152992632.23M
September 01, 2025269.35262.15262.15270260.642,204
August 29, 2025277.9269.35269.35283.85265.8573,065
August 28, 2025261.2276.05276.05281.25257.5175,013
August 26, 2025263.8263.15263.15268.526150,780
August 25, 2025262.25266.45266.45267.95261.6533,547
August 22, 2025265.6263.1263.1269261.623,939
August 21, 2025264.9267.25267.25268.4261.0532,552
August 20, 2025251.35262.8262.8269.7249.495,320
August 19, 2025243.7250.4250.4253.7243.6534,340
August 18, 2025250243.2243.2251.724222,348
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved