Uttam Sugar Mills Limited (UTTAMSUGAR.NS) NSE

295.90

-2.5(-0.84%)

Updated at July 02 09:41AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 01, 2025302.95298.4298.4303.95293.857,681
June 30, 2025301.5301.55301.55302.930032,783
June 27, 2025300301.45301.45305299.8540,077
June 26, 2025305300300306.7298.7535,159
June 25, 2025296.4305.2305.2306.9296.2569,066
June 24, 2025298.45295.05295.05299.5294.0534,807
June 23, 2025292.1295295295.45289.0540,743
June 20, 2025283.95292.1292.1300281.5110,566
June 19, 2025286.65283.25283.25287.9278.351,363
June 18, 2025293.2286.1286.1294.55283.5583,500
June 17, 2025302.5291.8291.8305.15290.491,720
June 16, 2025305.2301.1301.1308.45299.343,968
June 13, 2025305306.75306.75309299.347,035
June 12, 2025317.5309.2309.2319.05307.8592,604
June 11, 2025318316.85316.85325.55313.286,423
June 10, 2025316.65318318328.6315.65147,964
June 09, 2025310.5316.65316.65322.5310.597,979
June 06, 2025313312.65312.65317311.445,453
June 05, 2025314.95313.35313.35320.15311.276,300
June 04, 2025318.3313.5313.5318.6312.0549,891
June 03, 2025315315.15315.15320.95312.558,148
June 02, 2025308.65313.7313.7318304.4587,975
May 30, 2025310307.2307.2310.35305.0539,481
May 29, 2025311.55310310313.2306.3550,361
May 28, 2025308.5309.85309.85315.35307.3592,830
May 27, 2025314306.95306.95314305101,091
May 26, 2025327310.5310.5330.45309.1235,261
May 23, 2025320.75326.85326.85328.5319.85111,010
May 22, 2025321322.75322.75327.4314.462,385
May 21, 2025318.05319.45319.45323.35315.589,609
May 20, 2025327.4318.45318.45328.5316.8592,379
May 19, 2025319325.15325.15329.05319188,892
May 16, 2025314.25317.9317.9319.631172,688
May 15, 2025305.1313.65313.65321305.1173,719
May 14, 2025295303.2303.2308.25295127,769
May 13, 2025287294.45294.45297.1528755,239
May 12, 2025284.95289.7289.7293.95284.266,867
May 09, 2025268275.75275.75277.4263.0553,288
May 08, 2025270.75270.45270.45280.95269.8563,804
May 07, 2025271.9271.8271.8277.7267.75140,442
May 06, 2025288.65276.05276.05292.6274.4535,992
May 05, 2025288.9286.05286.05289.85280.0561,306
May 02, 2025286284.85284.85294.9283.3544,233
April 30, 2025291284.6284.6294.95282.347,428
April 29, 2025292.1296.6296.6299292.136,100
April 28, 2025293.9292.1292.1304287.961,967
April 25, 2025312291.45291.45314276.55195,163
April 24, 2025308311.1311.1315.9305124,879
April 23, 2025308307.25307.25310.5296.4587,808
April 22, 2025293303.35303.35311.5288.5174,255
April 21, 2025280.05292.2292.2296.55280.05111,664
April 17, 2025283280.55280.55288.227970,347
April 16, 2025282.05281.1281.1286276.2567,683
April 15, 2025261282.05282.05285.5261167,811
April 11, 2025264.9258.7258.7265.35256.529,626
April 09, 2025257253.75253.75259.4253.120,724
April 08, 2025262.6259.4259.4262.6256.328,864
April 07, 2025236250.2250.2253.223666,488
April 04, 2025275.45263263275.5259.9585,983
April 03, 2025266.7273.35273.35277266.774,028
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved