Skip to main content
Uttam Sugar Mills Limited (BOM:532729)
India flag India · Delayed Price · Currency is INR
197.90
+4.20 (2.17%)
At close: Mar 9, 2026

Uttam Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026193.70205.55190.85197.90197.902.17%10,231
Mar 6, 2026200.00203.70192.75193.70193.70-3.70%6,779
Mar 5, 2026207.50207.50197.80201.15201.15-1.66%7,222
Mar 4, 2026193.00214.55192.00204.55204.554.31%22,932
Mar 2, 2026186.00199.00186.00196.10196.10-1.06%10,942
Feb 27, 2026199.65208.70197.40198.20198.200.35%12,444
Feb 26, 2026190.55198.85187.00197.50197.504.61%6,593
Feb 25, 2026195.55195.55186.90188.80188.80-2.68%1,071
Feb 24, 2026195.00195.00193.05194.00194.00-1.05%138
Feb 23, 2026200.00200.00195.15196.05196.05-1.36%57,145
Feb 20, 2026201.50202.25198.30198.75198.75-1.27%1,534
Feb 19, 2026208.25208.85200.20201.30201.30-3.34%2,032
Feb 18, 2026207.05212.70207.05208.25208.25-2.00%1,161
Feb 17, 2026208.00214.50207.80212.50212.501.82%922
Feb 16, 2026212.75218.00207.30208.70208.70-2.70%3,709
Feb 13, 2026215.45221.10210.50214.50214.50-3.16%3,508
Feb 12, 2026221.15225.00218.85221.50221.50-0.74%1,896
Feb 11, 2026226.00226.00220.80223.15223.15-1.26%686
Feb 10, 2026224.95226.70222.10226.00226.001.89%799
Feb 9, 2026210.30223.10210.30221.80221.803.16%1,268
Feb 6, 2026214.95216.00212.60215.00215.00-0.85%941
Feb 5, 2026222.90224.05211.55216.85216.85-3.73%10,804
Feb 4, 2026200.15227.55200.15225.25225.253.44%1,890
Feb 3, 2026224.05224.05214.65217.75217.750.76%1,812
Feb 2, 2026212.10216.30209.00216.10216.101.74%865
Feb 1, 2026216.45219.75212.40212.40212.40-1.96%1,908
Jan 30, 2026206.20217.60206.20216.65216.653.81%1,054
Jan 29, 2026213.50215.35206.00208.70208.70-2.25%2,564
Jan 28, 2026212.85217.10209.75213.50213.502.03%3,182
Jan 27, 2026206.95211.40206.05209.25209.251.04%511
Jan 23, 2026216.10222.50205.35207.10207.10-6.54%2,392
Jan 22, 2026221.00224.00219.00221.60221.601.98%282
Jan 21, 2026212.15218.05212.15217.30217.300.39%788
Jan 20, 2026220.95221.50216.00216.45216.45-2.46%1,821
Jan 19, 2026225.00225.50221.05221.90221.90-1.81%3,600
Jan 16, 2026228.95230.70224.00226.00226.00-1.78%2,211
Jan 14, 2026229.20232.60228.15230.10230.100.57%2,105
Jan 13, 2026232.00235.05226.05228.80228.80-1.49%1,404
Jan 12, 2026232.20233.05228.00232.25232.25-1.48%2,557
Jan 9, 2026243.40243.40234.30235.75235.75-2.52%1,810
Jan 8, 2026247.10247.10240.60241.85241.85-2.66%305
Jan 7, 2026240.05248.60239.45248.45248.450.95%1,946
Jan 6, 2026253.00253.00243.90246.10246.10-2.73%587
Jan 5, 2026253.10253.10246.95253.00253.00-0.04%1,753
Jan 2, 2026251.30254.90251.00253.10253.100.92%1,258
Jan 1, 2026254.05254.05250.45250.80250.80-1.76%17,118
Dec 31, 2025251.00258.15251.00255.30255.301.71%8,412
Dec 30, 2025252.40254.15250.20251.00251.00-1.61%13,293
Dec 29, 2025254.00259.40251.90255.10255.10-1.20%19,492
Dec 26, 2025261.45261.45256.00258.20258.20-1.24%3,196
Dec 24, 2025263.70266.20258.60261.45261.45-0.89%36,719
Dec 23, 2025268.95269.00258.65263.80263.80-0.90%7,327
Dec 22, 2025258.05268.05258.05266.20266.201.64%1,245
Dec 19, 2025265.00266.55253.20261.90261.90-1.54%3,088
Dec 18, 2025250.00267.40249.05266.00266.004.35%3,223
Dec 17, 2025253.70259.50251.80254.90254.901.84%1,908
Dec 16, 2025250.85256.55249.80250.30250.30-0.22%1,341
Dec 15, 2025251.15255.00250.10250.85250.85-0.56%1,248
Dec 12, 2025255.30258.85252.00252.25252.25-1.48%1,934
Dec 11, 2025241.30259.45236.30256.05256.055.74%16,279
Dec 10, 2025224.80248.40224.80242.15242.159.08%10,856
Dec 9, 2025218.95223.00213.20222.00222.000.57%2,677
Dec 8, 2025228.30228.30219.85220.75220.75-3.60%357
Dec 5, 2025229.30229.50227.75229.00229.00-0.13%328
Dec 4, 2025232.95233.65229.10229.30229.30-1.04%137
Dec 3, 2025230.95232.70229.80231.70231.700.46%182
Dec 2, 2025232.00233.95230.00230.65230.65-0.71%886
Dec 1, 2025231.30235.95231.30232.30232.300.52%161
Nov 28, 2025233.15234.10229.50231.10231.10-0.32%632
Nov 27, 2025239.00239.00230.75231.85231.85-2.05%317
Nov 26, 2025250.00250.00230.50236.70236.702.67%745
Nov 25, 2025229.00231.20226.95230.55230.550.68%531
Nov 24, 2025230.35230.35226.85229.00229.000.86%883
Nov 21, 2025232.80232.80226.85227.05227.05-2.47%442
Nov 20, 2025236.00236.00231.65232.80232.800.28%842
Nov 19, 2025231.95234.40230.75232.15232.150.50%595
Nov 18, 2025236.00236.00231.00231.00231.00-1.76%398
Nov 17, 2025239.25239.25232.60235.15235.15-1.71%756
Nov 14, 2025243.75243.75236.05239.25239.250.67%2,905
Nov 13, 2025240.50241.05236.80237.65237.65-1.19%1,202
Nov 12, 2025241.20244.05238.45240.50240.500.27%142
Nov 11, 2025242.30242.30239.00239.85239.85-0.81%195
Nov 10, 2025244.00246.75240.00241.80241.802.48%3,425
Nov 7, 2025238.15239.05233.95235.95235.95-1.32%980
Nov 6, 2025244.10244.10238.55239.10239.10-2.37%1,753
Nov 4, 2025247.35247.35244.90244.90244.900.12%1,038
Nov 3, 2025248.55248.55244.00244.60244.60-0.97%2,840
Oct 31, 2025250.70251.40246.05247.00247.00-1.95%1,289
Oct 30, 2025254.50254.50249.55251.90251.90-1.06%3,120
Oct 29, 2025249.30258.00248.95254.60254.601.62%1,845
Oct 28, 2025248.70252.00248.70250.55250.551.03%911
Oct 27, 2025251.20251.20247.70248.00248.00-0.92%700
Oct 24, 2025252.95253.95248.65250.30250.30-1.50%466
Oct 23, 2025249.05255.35249.00254.10254.101.78%1,768
Oct 21, 2025249.90252.25248.25249.65249.651.07%202
Oct 20, 2025252.05252.05244.95247.00247.00-0.04%474
Oct 17, 2025256.30256.75245.50247.10247.10-4.34%3,833
Oct 16, 2025256.40259.95256.40258.30258.301.33%734
Oct 15, 2025256.45258.55253.85254.90254.90-0.72%2,128
Oct 14, 2025259.25259.25255.00256.75256.750.21%3,033