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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	263.1	266.4	266.4	269.9	260.75	63,402
September 05, 2025	263.1	264.6	264.6	268.55	260.5	90,548
September 04, 2025	272.15	265.65	265.65	272.6	264.65	82,798
September 03, 2025	269.05	269.85	269.85	275.8	269.05	244,371
September 02, 2025	275.55	267.15	267.15	299	263	2.23M
September 01, 2025	269.35	262.15	262.15	270	260.6	42,204
August 29, 2025	277.9	269.35	269.35	283.85	265.85	73,065
August 28, 2025	261.2	276.05	276.05	281.25	257.5	175,013
August 26, 2025	263.8	263.15	263.15	268.5	261	50,780
August 25, 2025	262.25	266.45	266.45	267.95	261.65	33,547
August 22, 2025	265.6	263.1	263.1	269	261.6	23,939
August 21, 2025	264.9	267.25	267.25	268.4	261.05	32,552
August 20, 2025	251.35	262.8	262.8	269.7	249.4	95,320
August 19, 2025	243.7	250.4	250.4	253.7	243.65	34,340
August 18, 2025	250	243.2	243.2	251.7	242	22,348
August 14, 2025	251.35	244.3	244.3	251.35	242	89,355
August 13, 2025	246.6	250.45	250.45	265	243	77,042
August 12, 2025	248.4	243.75	243.75	249.1	241.5	24,802
August 11, 2025	240.9	244.3	244.3	246.15	237.9	44,582
August 08, 2025	236.1	240.9	240.9	253.7	236.1	86,675
August 07, 2025	241.95	239.8	239.8	243	235.5	29,752
August 06, 2025	253.1	242.4	242.4	256.05	241	83,381
August 05, 2025	259.8	254.05	254.05	260.75	253.35	16,823
August 04, 2025	261.85	258.95	258.95	262	257.35	22,884
August 01, 2025	262	259.25	259.25	265.75	252	30,996
July 31, 2025	260.1	261.35	261.35	268	260.1	32,215
July 30, 2025	271.15	264.7	264.7	272.95	263.3	27,947
July 29, 2025	263.5	272.15	272.15	273.8	263.5	21,134
July 28, 2025	268.9	267.2	267.2	269.15	265.1	30,801
July 25, 2025	274	268.95	268.95	274.35	266	30,612
July 24, 2025	282	274.75	274.75	282	272.5	51,346
July 23, 2025	281.6	278	278	283.85	277.25	40,466
July 22, 2025	284.1	281.55	281.55	286.4	280.55	24,631

Uttam Sugar Mills Limited (UTTAMSUGAR.NS) NSE