Uttam Sugar Mills Limited (UTTAMSUGAR.NS) NSE

195.12

-6.22(-3.09%)

Updated at March 06 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 06, 2026201195.12195.12202.95192.35119,509
March 05, 2026203.4201.34201.34207.26197.24145,606
March 04, 2026193.8203.4203.4215191.85598,120
March 02, 2026193.99195.08195.08200192122,142
February 27, 2026196.66198.29198.29209.32196.23351,188
February 26, 2026189.25196.99196.99198.8185.31180,307
February 25, 2026194.5187.38187.38196.64186.08132,037
February 24, 2026195193.88193.88195.7192.5137,229
February 23, 2026199.96195.96195.96202195.0538,840
February 20, 2026201.07198.27198.27202.5519853,264
February 19, 2026208.4201.06201.06208.9620045,701
February 18, 2026209.3208.18208.18213207.2532,542
February 17, 2026208210.24210.24213.76207.871,147
February 16, 2026218208.35208.35219.69207.391,219
February 13, 2026217.9214.1214.1221.5210.1270,546
February 12, 2026222.95221.23221.23225.5218.2561,253
February 11, 2026226.55222.82222.82226.9220.1535,156
February 10, 2026223.7225.43225.43226.9221.553,730
February 09, 2026219222.12222.12224215.843,326
February 06, 2026215214.46214.46215.47212.0628,851
February 05, 2026222.05216.04216.04224.921288,119
February 04, 2026219223.06223.06227.12218.8943,720
February 03, 2026222.9219.09219.09222.9214.1147,579
February 02, 2026215.5214.21214.21216.57208.244,956
February 01, 2026223212.28212.28223.0521153,340
January 30, 2026205.6216.45216.45217.95205.653,650
January 29, 2026213.35208.15208.15215.2206.365,744
January 28, 2026214.9213.35213.35216.6210.5554,240
January 27, 2026209.9210.5210.5212.520631,391
January 23, 2026221.9207.15207.15223.2205.6103,830
January 22, 2026220.9220.4220.4224.05217.1535,597
January 21, 2026216217217219213.139,493
January 20, 2026221.9216.15216.15222.2215.224,032
January 19, 2026223221.9221.9225.55220.427,121
January 16, 2026229.25225.2225.2231.322430,906
January 14, 2026229.2230.1230.1233.5228.1524,021
January 13, 2026230.55229.15229.15236.15226.537,959
January 12, 2026234231.95231.95235.55226.5535,241
January 09, 2026244235.45235.45244.9234.168,265
January 08, 2026246.3241.55241.55248.2240.629,040
January 07, 2026242248248250.7241.5533,212
January 06, 2026254.85245.45245.45254.85244.2542,587
January 05, 2026251.35252.35252.3525524563,126
January 02, 2026252.2253.2253.2254.8525127,188
January 01, 2026255251.3251.3256.6250.4596,049
December 31, 2025252254.6254.6258.7251108,381
December 30, 2025253251.93251.93257.9250.3582,068
December 29, 2025253254.4254.4258252187,878
December 26, 2025261.8256.55256.55261.8255.2168,669
December 24, 2025264262.1262.1265.9258.23187,859
December 23, 2025268264.23264.23269.01257.99150,490
December 22, 2025262.05268.53268.53270.1261.860,552
December 19, 2025266.35262.94262.94267.38253.02140,426
December 18, 2025252.99266.35266.35268.01249.3208,775
December 17, 2025253.05254.69254.69255.95251.1653,918
December 16, 2025254.8251.52251.52256.15249.8534,797
December 15, 2025249.55251.13251.13255.65249.5555,011
December 12, 2025256253.52253.52259.325238,498
December 11, 2025240256.12256.12260236282,404
December 10, 2025224.4241.76241.76249223.52429,988
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved