Uttam Sugar Mills Limited (UTTAMSUGAR.NS) NSE

256.25

+2.75(+1.08%)

Updated at May 08 09:20AM

Currency In INR

UTTAMSUGAR.NS Historical Return

If you invested ₹1000 in Uttam Sugar Mills Limited (UTTAMSUGAR.NS) 10 years ago, it would be worth ₹4,377.35 as of May 08, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,677.69, while ₹1000 invested 1 year ago would be worth ₹956.51. This corresponds to total returns of 337.73%, 67.77%, -4.35%, respectively, with annualized returns of 15.91%, 10.91%, -4.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UTTAMSUGAR.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 07, 2026	259.25	253.5	253.5	260.5	252.2	189,546
May 06, 2026	269	258.4	258.4	271.9	257	214,868
May 05, 2026	265	269.3	269.3	276.25	262.05	430,748
May 04, 2026	260.45	263.75	263.75	264.95	257.9	226,715
April 30, 2026	257.6	256.64	256.64	287.4	251.3	3.24M
April 29, 2026	256.99	258.45	258.45	263.7	255.53	122,575
April 28, 2026	260.05	253.3	253.3	263.51	250.62	101,236
April 27, 2026	264.8	260.41	260.41	266.19	259.01	72,854
April 24, 2026	271	261.22	261.22	274	258.42	109,579
April 23, 2026	256.4	264.64	264.64	277	254	1.14M
April 22, 2026	242.2	252.43	252.43	254.25	242.2	151,565
April 21, 2026	245	242.9	242.9	246.79	242.36	27,951
April 20, 2026	248	243.98	243.98	251.78	242	164,429
April 17, 2026	246.37	247.33	247.33	251.39	245.01	70,804
April 16, 2026	248.5	246.37	246.37	248.5	242.3	66,672
April 15, 2026	249.9	246.58	246.58	250.87	242	121,517
April 13, 2026	236.5	245.32	245.32	247.39	236.5	100,271
April 10, 2026	244.4	240.21	240.21	250	239.11	104,284
April 09, 2026	246.79	242	242	248.65	241.2	60,059
April 08, 2026	249	243.49	243.49	254.8	238.7	226,242
April 07, 2026	259	247.64	247.64	266.8	244.51	213,989
April 06, 2026	249.95	259.43	259.43	266.9	246.49	218,812
April 02, 2026	240.65	247.66	247.66	251.37	236.31	233,550
April 01, 2026	258.41	244.53	244.53	268.8	243	457,943
March 30, 2026	234	249.86	249.86	252.26	231.6	573,141
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 20, 2026	-1	-1	230.47	-1	-1	0
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 04, 2026	-1	-1	203.4	-1	-1	0
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	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