Uttam Sugar Mills Limited (UTTAMSUGAR.NS) NSE

265.00

+1.4(+0.53%)

Updated at September 15 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 2025263.75263.6263.6266.3262.530,122
September 11, 2025266.9264.8264.8267.85262.951,249
September 10, 2025266.45264.3264.3268262.851,143
September 09, 2025267.95264.75264.75271.8263.4558,243
September 08, 2025263.1266.4266.4269.9260.7563,402
September 05, 2025263.1264.6264.6268.55260.590,548
September 04, 2025272.15265.65265.65272.6264.6582,798
September 03, 2025269.05269.85269.85275.8269.05244,371
September 02, 2025275.55267.15267.152992632.23M
September 01, 2025269.35262.15262.15270260.642,204
August 29, 2025277.9269.35269.35283.85265.8573,065
August 28, 2025261.2276.05276.05281.25257.5175,013
August 26, 2025263.8263.15263.15268.526150,780
August 25, 2025262.25266.45266.45267.95261.6533,547
August 22, 2025265.6263.1263.1269261.623,939
August 21, 2025264.9267.25267.25268.4261.0532,552
August 20, 2025251.35262.8262.8269.7249.495,320
August 19, 2025243.7250.4250.4253.7243.6534,340
August 18, 2025250243.2243.2251.724222,348
August 14, 2025251.35244.3244.3251.3524289,355
August 13, 2025246.6250.45250.4526524377,042
August 12, 2025248.4243.75243.75249.1241.524,802
August 11, 2025240.9244.3244.3246.15237.944,582
August 08, 2025236.1240.9240.9253.7236.186,675
August 07, 2025241.95239.8239.8243235.529,752
August 06, 2025253.1242.4242.4256.0524183,381
August 05, 2025259.8254.05254.05260.75253.3516,823
August 04, 2025261.85258.95258.95262257.3522,884
August 01, 2025262259.25259.25265.7525230,996
July 31, 2025260.1261.35261.35268260.132,215
July 30, 2025271.15264.7264.7272.95263.327,947
July 29, 2025263.5272.15272.15273.8263.521,134
July 28, 2025268.9267.2267.2269.15265.130,801
July 25, 2025274268.95268.95274.3526630,612
July 24, 2025282274.75274.75282272.551,346
July 23, 2025281.6278278283.85277.2540,466
July 22, 2025284.1281.55281.55286.4280.5524,631
July 21, 2025285.5282.35282.35286.35280.5535,639
July 18, 2025289.25285.2285.2293283.7533,958
July 17, 2025292.9290.45290.45294.5289.214,885
July 16, 2025290291.25291.25295.4528934,927
July 15, 2025286.95292.75292.75293.6286.9533,591
July 14, 2025288.85286.95286.95289.4283.7544,260
July 11, 2025292.1288.2288.2295.3528635,230
July 10, 2025292293.55293.55295.7290.0540,017
July 09, 2025292.75290.85290.85293289.0523,298
July 08, 2025294291.5291.5295.7288.329,056
July 07, 2025289293.85293.85302.6289101,308
July 04, 2025292291291296.4289.642,344
July 03, 2025298.55293.85293.85298.55292.9520,898
July 02, 2025298295.6295.6299.8292.3551,407
July 01, 2025302.95298.4298.4303.95293.857,681
June 30, 2025301.5301.55301.55302.930032,783
June 27, 2025300301.45301.45305299.8540,077
June 26, 2025305300300306.7298.7535,159
June 25, 2025296.4305.2305.2306.9296.2569,066
June 24, 2025298.45295.05295.05299.5294.0534,807
June 23, 2025292.1295295295.45289.0540,743
June 20, 2025283.95292.1292.1300281.5110,566
June 19, 2025286.65283.25283.25287.9278.351,363
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved