Uttam Sugar Mills Limited - UTTAMSUGAR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	230.14	228.33	228.33	230.99	227.98	19,467
December 04, 2025	232.67	230.9	230.9	233.85	229.31	8,398
December 03, 2025	234.45	234.26	234.26	234.79	230.06	25,053
December 02, 2025	234	231.8	231.8	236	230.99	17,757
December 01, 2025	235	232.79	232.79	236.8	228	22,277
November 28, 2025	237	229.97	229.97	237	229.65	19,945
November 27, 2025	240.5	232.23	232.23	240.5	231	22,828
November 26, 2025	234.1	237.14	237.14	240	231.36	34,422
November 25, 2025	230	231.11	231.11	233.26	228	15,702
November 24, 2025	231	228.39	228.39	231	227	11,790
November 21, 2025	231.01	228.35	228.35	234.79	227	25,694
November 19, 2025	230.75	234.36	234.36	235.3	230.28	32,991
November 18, 2025	236	231.46	231.46	236	230.65	21,177
November 17, 2025	238.19	234.62	234.62	238.25	233	26,531
November 14, 2025	244.8	238.19	238.19	244.8	236.1	43,301
November 13, 2025	240.01	237.68	237.68	241.67	237	15,426
November 12, 2025	242	239.43	239.43	244.38	238.85	22,539
November 11, 2025	242	240.18	240.18	242.65	238.38	9,050
November 10, 2025	241.9	242.94	242.94	246.9	240	47,134
November 07, 2025	243.8	235.66	235.66	243.8	235	22,931
November 06, 2025	241	238.98	238.98	245.99	238.26	26,391
November 04, 2025	249	244.76	244.76	249	244	10,763
November 03, 2025	247.9	245.3	245.3	247.9	242.07	33,769
October 31, 2025	251.49	246.71	246.71	251.93	246.5	30,319
October 30, 2025	253.86	250.65	250.65	254.65	249.4	19,440
October 29, 2025	251	254.14	254.14	259	249.06	63,490
October 28, 2025	249	250.17	250.17	252.3	249	10,401
October 27, 2025	252.3	250.18	250.18	252.5	246.98	24,265
October 24, 2025	255	251.34	251.34	258.39	248.22	50,299
October 23, 2025	250.56	254.48	254.48	255.68	249.1	55,720
October 21, 2025	249.85	249.82	249.82	252	248.75	8,047
October 20, 2025	250.25	248.3	248.3	250.25	244.02	74,859
October 17, 2025	255.8	247.86	247.86	256.99	245.85	45,739
October 16, 2025	256.1	258.36	258.36	260.99	255.51	16,079
October 15, 2025	256	255.51	255.51	259	253.87	37,337
October 14, 2025	260.35	256.65	256.65	260.35	255.04	23,110
October 13, 2025	254.11	258.89	258.89	269.75	254.11	113,579
October 10, 2025	262.57	257.99	257.99	263.18	257.5	32,205
October 09, 2025	263.5	261.7	261.7	264.52	261	17,702
October 08, 2025	261	262.93	262.93	266.9	259.41	66,805
October 07, 2025	261.75	259.16	259.16	263.7	254.41	78,983
October 06, 2025	258.9	260.49	260.49	265	257.31	44,527
October 03, 2025	253.1	257.06	257.06	258.75	251	26,076
October 01, 2025	247.09	253.1	253.1	257	244	34,115
September 30, 2025	249.5	246.1	246.1	249.65	244	18,996
September 29, 2025	247.9	248.15	248.15	249.75	243.15	44,000
September 26, 2025	250.3	245	245	252.4	244	63,124
September 25, 2025	255.3	252.6	252.6	258.4	251.15	26,350
September 24, 2025	260.1	255.7	255.7	264.55	253.8	77,369
September 23, 2025	263.3	262.15	262.15	263.3	259.8	24,351
September 22, 2025	269	263.4	263.4	269	262.55	22,213
September 19, 2025	269.65	267.85	267.85	270.45	267	24,996
September 18, 2025	264.2	269.1	269.1	274	264.2	109,600
September 17, 2025	262	264.15	264.15	265.2	262	22,228
September 16, 2025	266.4	262.55	262.55	267.85	259.65	57,844
September 15, 2025	264.95	265	265	269.5	264.05	60,613
September 12, 2025	263.75	263.6	263.6	266.3	262.5	30,122
September 11, 2025	266.9	264.8	264.8	267.85	262.9	51,249
September 10, 2025	266.45	264.3	264.3	268	262.8	51,143
September 09, 2025	267.95	264.75	264.75	271.8	263.45	58,243

Uttam Sugar Mills Limited (UTTAMSUGAR.NS) NSE