Uttam Sugar Mills Limited (UTTAMSUGAR.NS) NSE

289.50

+13.75(+4.99%)

Updated at May 12 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
April 02, 2025267.9270.75270.75272.05257.05107,945
April 01, 2025262263.85263.85271.85258.95116,548
March 28, 2025256.84260.38260.38269.4253.58195,064
March 27, 2025256.97254.24254.24261.9249.59110,407
March 26, 2025257256.18256.18266254202,668
March 25, 2025254.2260.11260.11262.9248202,678
March 24, 2025261.9251.9251.9264.3250.11127,286
March 21, 2025242.1259.35259.35261242.1372,802
March 20, 2025248.02251.33251.33261246372,802
March 19, 2025236.51252.55252.55256.6236.51.62M
March 18, 2025193.87230.9230.9230.9193.87778,067
March 17, 2025186.53192.42192.42194186.5100,434
March 13, 2025182.65186.52186.52193.49181.67133,228
March 12, 2025182.19181.7181.7185.86180.98120,354
March 11, 2025185182.17182.1718518054,054
March 10, 2025198.09187.06187.06198.52185.777,794
March 07, 2025193.9196.75196.75198.7193.3173,673
March 06, 2025189.1195.46195.46196.65188.7189,319
March 05, 2025180.64188.73188.73190180.64131,048
March 04, 2025171.51180.64180.64185.9171.51131,073
March 03, 2025186.05177.66177.66190.1117496,877
February 28, 2025189186.05186.05189.59183.137,345
February 27, 2025196190.49190.49197.04189.541,144
February 25, 2025206196.94196.94206.99195.145,307
February 24, 2025207204.85204.85208.5920134,900
February 21, 2025204.1208.07208.07214.8203.447,547
February 20, 2025199.98206.5206.5208.6519776,232
February 19, 2025192.78199.93199.93201.78191.9954,802
February 18, 2025193192.78192.78196.01187.6548,696
February 17, 2025190.01193.25193.25196.62186.8765,142
February 14, 2025198.4191.94191.94199.91189.4135,519
February 13, 2025201.02199.06199.06205.44196.85120,098
February 12, 2025200.48202.53202.53204.6190.3119,962
February 11, 2025208.65198.52198.5220919848,551
February 10, 2025213.28209.34209.34214.3920831,666
February 07, 2025219.52213.26213.26219.5321239,533
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved