Uttam Sugar Mills Limited (UTTAMSUGAR.NS) NSE

236.69

-1.31(-0.55%)

Updated at March 27 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	235.56	236.69	236.69	247.7	233.61	386,454
March 25, 2026	229	238	238	243.9	226.5	274,081
March 24, 2026	222.56	224.72	224.72	226.9	210.03	200,846
March 23, 2026	226.25	216.5	216.5	233.59	215.8	321,431
March 19, 2026	200.05	206.67	206.67	207.51	198	145,713
March 18, 2026	194.92	203.28	203.28	204.69	194.15	135,093
March 17, 2026	193.7	194.92	194.92	198.9	191.3	114,274
March 16, 2026	190	189.9	189.9	193.9	181.1	120,438
March 13, 2026	196.2	191.1	191.1	198.6	190.85	74,437
March 12, 2026	202.01	197.02	197.02	203.7	196.5	79,279
March 11, 2026	201	200.81	200.81	210	199.2	143,034
March 10, 2026	199.95	201.55	201.55	206.55	196.37	137,890
March 09, 2026	186.01	196.91	196.91	206.8	186.01	292,254
March 06, 2026	201	195.12	195.12	202.95	192.35	119,509
March 05, 2026	203.4	201.34	201.34	207.26	197.24	145,606
March 02, 2026	193.99	195.08	195.08	200	192	122,142
February 27, 2026	196.66	198.29	198.29	209.32	196.23	351,188
February 26, 2026	189.25	196.99	196.99	198.8	185.31	180,307
February 25, 2026	194.5	187.38	187.38	196.64	186.08	132,037
February 24, 2026	195	193.88	193.88	195.7	192.51	37,229
February 23, 2026	199.96	195.96	195.96	202	195.05	38,840
February 20, 2026	201.07	198.27	0	202.55	198	53,264
February 19, 2026	208.4	201.06	0	208.96	200	45,701
February 18, 2026	209.3	208.18	0	213	207.25	32,542
February 17, 2026	208	210.24	0	213.76	207.8	71,147
February 16, 2026	218	208.35	0	219.69	207.3	91,219
February 13, 2026	217.9	214.1	0	221.5	210.12	70,546
February 12, 2026	222.95	221.23	0	225.5	218.25	61,253
February 11, 2026	226.55	222.82	0	226.9	220.15	35,156
February 10, 2026	223.7	225.43	0	226.9	221.5	53,730
February 09, 2026	219	222.12	0	224	215.8	43,326
February 06, 2026	215	214.46	0	215.47	212.06	28,851
February 05, 2026	222.05	216.04	0	224.9	212	88,119
February 04, 2026	219	223.06	0	227.12	218.89	43,720
February 03, 2026	222.9	219.09	0	222.9	214.11	47,579
February 02, 2026	215.5	214.21	0	216.57	208.2	44,956
February 01, 2026	223	212.28	0	223.05	211	53,340
January 30, 2026	205.6	216.45	0	217.95	205.6	53,650
January 29, 2026	213.35	208.15	0	215.2	206.3	65,744
January 28, 2026	214.9	213.35	0	216.6	210.55	54,240
January 27, 2026	209.9	210.5	0	212.5	206	31,391
January 23, 2026	221.9	207.15	0	223.2	205.6	103,830
January 22, 2026	220.9	220.4	0	224.05	217.15	35,651
January 21, 2026	216	217	0	219	213.1	39,493
January 20, 2026	221.9	216.15	0	222.2	215.2	24,033
January 19, 2026	223	221.9	0	225.55	220.4	27,121
January 16, 2026	229.25	225.2	0	231.3	224	30,906
January 14, 2026	229.2	230.1	0	233.5	228.15	24,021
January 13, 2026	230.55	229.15	0	236.15	226.5	37,959
January 12, 2026	234	231.95	0	235.55	226.55	35,241
January 09, 2026	244	235.45	0	244.9	234.1	68,265
January 08, 2026	246.3	241.55	0	248.2	240.6	29,040
January 07, 2026	242	248	0	250.7	241.55	33,212
January 06, 2026	254.85	245.45	0	254.85	244.25	42,588
January 05, 2026	251.35	252.35	0	255	245	63,126
January 02, 2026	252.2	253.2	0	254.85	251	27,188
January 01, 2026	255	251.3	0	256.6	250.45	96,049
December 31, 2025	252	254.6	0	258.7	251	108,381
December 30, 2025	253	251.93	0	257.9	250.35	82,068
December 29, 2025	253	254.4	0	258	252	187,878