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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	198.27	202.55	198	53,264
February 19, 2026	208.4	201.06	201.06	208.96	200	45,701
February 18, 2026	209.3	208.18	208.18	213	207.25	32,542
February 17, 2026	208	210.24	210.24	213.76	207.8	71,147
February 16, 2026	218	208.35	208.35	219.69	207.3	91,219
February 13, 2026	217.9	214.1	214.1	221.5	210.12	70,546
February 12, 2026	222.95	221.23	221.23	225.5	218.25	61,253
February 11, 2026	226.55	222.82	222.82	226.9	220.15	35,156
February 10, 2026	223.7	225.43	225.43	226.9	221.5	53,730
February 09, 2026	219	222.12	222.12	224	215.8	43,326
February 06, 2026	215	214.46	214.46	215.47	212.06	28,851
February 05, 2026	222.05	216.04	216.04	224.9	212	88,119
February 04, 2026	219	223.06	223.06	227.12	218.89	43,720
February 03, 2026	222.9	219.09	219.09	222.9	214.11	47,579
February 02, 2026	215.5	214.21	214.21	216.57	208.2	44,956
February 01, 2026	223	212.28	212.28	223.05	211	53,340
January 30, 2026	205.6	216.45	216.45	217.95	205.6	53,650
January 29, 2026	213.35	208.15	208.15	215.2	206.3	65,744
January 28, 2026	214.9	213.35	213.35	216.6	210.55	54,240
January 27, 2026	209.9	210.5	210.5	212.5	206	31,391
January 23, 2026	221.9	207.15	207.15	223.2	205.6	103,830
January 22, 2026	220.9	220.4	220.4	224.05	217.15	35,597
January 21, 2026	216	217	217	219	213.1	39,493
January 20, 2026	221.9	216.15	216.15	222.2	215.2	24,032
January 19, 2026	223	221.9	221.9	225.55	220.4	27,121
January 16, 2026	229.25	225.2	225.2	231.3	224	30,906
January 14, 2026	229.2	230.1	230.1	233.5	228.15	24,021
January 13, 2026	230.55	229.15	229.15	236.15	226.5	37,959
January 12, 2026	234	231.95	231.95	235.55	226.55	35,241
January 09, 2026	244	235.45	235.45	244.9	234.1	68,265
January 08, 2026	246.3	241.55	241.55	248.2	240.6	29,040
January 07, 2026	242	248	248	250.7	241.55	33,212
January 06, 2026	254.85	245.45	245.45	254.85	244.25	42,587
January 05, 2026	251.35	252.35	252.35	255	245	63,126
January 02, 2026	252.2	253.2	253.2	254.85	251	27,188
January 01, 2026	255	251.3	251.3	256.6	250.45	96,049
December 31, 2025	252	254.6	254.6	258.7	251	108,381
December 30, 2025	253	251.93	251.93	257.9	250.35	82,068
December 29, 2025	253	254.4	254.4	258	252	187,878
December 26, 2025	261.8	256.55	256.55	261.8	255.21	68,669
December 24, 2025	264	262.1	262.1	265.9	258.23	187,859
December 23, 2025	268	264.23	264.23	269.01	257.99	150,490
December 22, 2025	262.05	268.53	268.53	270.1	261.8	60,552
December 19, 2025	266.35	262.94	262.94	267.38	253.02	140,426
December 18, 2025	252.99	266.35	266.35	268.01	249.3	208,775
December 17, 2025	253.05	254.69	254.69	255.95	251.16	53,918
December 16, 2025	254.8	251.52	251.52	256.15	249.85	34,797
December 15, 2025	249.55	251.13	251.13	255.65	249.55	55,011
December 12, 2025	256	253.52	253.52	259.3	252	38,498
December 11, 2025	240	256.12	256.12	260	236	282,404
December 10, 2025	224.4	241.76	241.76	249	223.52	429,988
December 09, 2025	220	221.97	221.97	222.85	213.65	31,481
December 08, 2025	228.33	221.18	221.18	228.48	220.2	16,261
December 05, 2025	230.14	228.33	228.33	230.99	227.98	19,467
December 04, 2025	232.67	230.9	230.9	233.85	229.31	8,398

Uttam Sugar Mills Limited (UTTAMSUGAR.NS) NSE