Uttam Sugar Mills Limited (BOM:532729)
India
· Delayed Price · Currency is INR 253.00
-7.05 (-2.71%)
At close: Apr 28, 2026
Uttam Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 261.70 | 261.80 | 250.15 | 253.00 | 253.00 | -2.71% | 1,698 |
| Apr 27, 2026 | 264.80 | 265.75 | 259.00 | 260.05 | 260.05 | -0.67% | 5,126 |
| Apr 24, 2026 | 270.00 | 270.00 | 258.55 | 261.80 | 261.80 | -0.98% | 7,312 |
| Apr 23, 2026 | 255.00 | 276.50 | 255.00 | 264.40 | 264.40 | 4.71% | 68,860 |
| Apr 22, 2026 | 243.00 | 254.00 | 242.10 | 252.50 | 252.50 | 3.91% | 4,438 |
| Apr 21, 2026 | 247.30 | 247.30 | 242.05 | 243.00 | 243.00 | -0.12% | 1,123 |
| Apr 20, 2026 | 247.35 | 251.55 | 242.00 | 243.30 | 243.30 | -1.18% | 2,199 |
| Apr 17, 2026 | 246.60 | 250.50 | 245.50 | 246.20 | 246.20 | -0.16% | 4,880 |
| Apr 16, 2026 | 247.20 | 247.45 | 242.05 | 246.60 | 246.60 | -0.02% | 1,777 |
| Apr 15, 2026 | 246.10 | 250.90 | 244.00 | 246.65 | 246.65 | 0.26% | 6,974 |
| Apr 13, 2026 | 246.00 | 246.30 | 236.60 | 246.00 | 246.00 | 2.63% | 3,721 |
| Apr 10, 2026 | 244.00 | 249.40 | 238.75 | 239.70 | 239.70 | -0.87% | 3,973 |
| Apr 9, 2026 | 247.60 | 248.55 | 240.95 | 241.80 | 241.80 | -0.86% | 2,928 |
| Apr 8, 2026 | 252.95 | 257.80 | 239.55 | 243.90 | 243.90 | -2.26% | 13,742 |
| Apr 7, 2026 | 259.40 | 266.00 | 243.65 | 249.55 | 249.55 | -3.80% | 7,066 |
| Apr 6, 2026 | 250.45 | 267.00 | 248.80 | 259.40 | 259.40 | 4.87% | 12,079 |
| Apr 2, 2026 | 244.25 | 251.20 | 237.50 | 247.35 | 247.35 | 1.27% | 6,348 |
| Apr 1, 2026 | 255.95 | 268.00 | 243.00 | 244.25 | 244.25 | -1.41% | 15,418 |
| Mar 30, 2026 | 239.65 | 252.50 | 234.00 | 247.75 | 247.75 | 4.78% | 38,226 |
| Mar 27, 2026 | 240.60 | 247.10 | 233.05 | 236.45 | 236.45 | -0.25% | 16,051 |
| Mar 25, 2026 | 229.15 | 244.60 | 228.70 | 237.05 | 237.05 | 5.80% | 19,409 |
| Mar 24, 2026 | 216.90 | 226.45 | 210.05 | 224.05 | 224.05 | 3.30% | 8,745 |
| Mar 23, 2026 | 233.70 | 233.70 | 215.25 | 216.90 | 216.90 | -5.70% | 7,501 |
| Mar 20, 2026 | 205.05 | 234.60 | 205.05 | 230.00 | 230.00 | 11.41% | 16,821 |
| Mar 19, 2026 | 199.85 | 207.00 | 199.85 | 206.45 | 206.45 | 1.55% | 2,381 |
| Mar 18, 2026 | 196.00 | 204.45 | 196.00 | 203.30 | 203.30 | 4.20% | 2,357 |
| Mar 17, 2026 | 195.40 | 198.95 | 191.05 | 195.10 | 195.10 | 2.60% | 4,993 |
| Mar 16, 2026 | 190.60 | 191.55 | 181.65 | 190.15 | 190.15 | -0.26% | 2,859 |
| Mar 13, 2026 | 197.00 | 198.20 | 190.50 | 190.65 | 190.65 | -3.22% | 2,335 |
| Mar 12, 2026 | 202.15 | 202.60 | 196.10 | 197.00 | 197.00 | -1.72% | 37,689 |
| Mar 11, 2026 | 203.90 | 209.85 | 198.80 | 200.45 | 200.45 | -0.87% | 37,953 |
| Mar 10, 2026 | 201.75 | 205.60 | 196.60 | 202.20 | 202.20 | 2.17% | 4,689 |
| Mar 9, 2026 | 193.70 | 205.55 | 190.85 | 197.90 | 197.90 | 2.17% | 10,231 |
| Mar 6, 2026 | 200.00 | 203.70 | 192.75 | 193.70 | 193.70 | -3.70% | 6,779 |
| Mar 5, 2026 | 207.50 | 207.50 | 197.80 | 201.15 | 201.15 | -1.66% | 7,222 |
| Mar 4, 2026 | 193.00 | 214.55 | 192.00 | 204.55 | 204.55 | 4.31% | 22,932 |
| Mar 2, 2026 | 186.00 | 199.00 | 186.00 | 196.10 | 196.10 | -1.06% | 10,942 |
| Feb 27, 2026 | 199.65 | 208.70 | 197.40 | 198.20 | 198.20 | 0.35% | 12,444 |
| Feb 26, 2026 | 190.55 | 198.85 | 187.00 | 197.50 | 197.50 | 4.61% | 6,593 |
| Feb 25, 2026 | 195.55 | 195.55 | 186.90 | 188.80 | 188.80 | -2.68% | 1,071 |
| Feb 24, 2026 | 195.00 | 195.00 | 193.05 | 194.00 | 194.00 | -1.05% | 138 |
| Feb 23, 2026 | 200.00 | 200.00 | 195.15 | 196.05 | 196.05 | -1.36% | 57,145 |
| Feb 20, 2026 | 201.50 | 202.25 | 198.30 | 198.75 | 198.75 | -1.27% | 1,534 |
| Feb 19, 2026 | 208.25 | 208.85 | 200.20 | 201.30 | 201.30 | -3.34% | 2,082 |
| Feb 18, 2026 | 207.05 | 212.70 | 207.05 | 208.25 | 208.25 | -2.00% | 1,161 |
| Feb 17, 2026 | 208.00 | 214.50 | 207.80 | 212.50 | 212.50 | 1.82% | 922 |
| Feb 16, 2026 | 212.75 | 218.00 | 207.30 | 208.70 | 208.70 | -2.70% | 3,709 |
| Feb 13, 2026 | 215.45 | 221.10 | 210.50 | 214.50 | 214.50 | -3.16% | 3,508 |
| Feb 12, 2026 | 221.15 | 225.00 | 218.85 | 221.50 | 221.50 | -0.74% | 1,896 |
| Feb 11, 2026 | 226.00 | 226.00 | 220.80 | 223.15 | 223.15 | -1.26% | 686 |
| Feb 10, 2026 | 224.95 | 226.70 | 222.10 | 226.00 | 226.00 | 1.89% | 799 |
| Feb 9, 2026 | 210.30 | 223.10 | 210.30 | 221.80 | 221.80 | 3.16% | 1,268 |
| Feb 6, 2026 | 214.95 | 216.00 | 212.60 | 215.00 | 215.00 | -0.85% | 941 |
| Feb 5, 2026 | 222.90 | 224.05 | 211.55 | 216.85 | 216.85 | -3.73% | 10,804 |
| Feb 4, 2026 | 200.15 | 227.55 | 200.15 | 225.25 | 225.25 | 3.44% | 1,890 |
| Feb 3, 2026 | 224.05 | 224.05 | 214.65 | 217.75 | 217.75 | 0.76% | 1,812 |
| Feb 2, 2026 | 212.10 | 216.30 | 209.00 | 216.10 | 216.10 | 1.74% | 865 |
| Feb 1, 2026 | 216.45 | 219.75 | 212.40 | 212.40 | 212.40 | -1.96% | 1,908 |
| Jan 30, 2026 | 206.20 | 217.60 | 206.20 | 216.65 | 216.65 | 3.81% | 1,054 |
| Jan 29, 2026 | 213.50 | 215.35 | 206.00 | 208.70 | 208.70 | -2.25% | 2,564 |
| Jan 28, 2026 | 212.85 | 217.10 | 209.75 | 213.50 | 213.50 | 2.03% | 3,182 |
| Jan 27, 2026 | 206.95 | 211.40 | 206.05 | 209.25 | 209.25 | 1.04% | 511 |
| Jan 23, 2026 | 216.10 | 222.50 | 205.35 | 207.10 | 207.10 | -6.54% | 2,392 |
| Jan 22, 2026 | 221.00 | 224.00 | 219.00 | 221.60 | 221.60 | 1.98% | 282 |
| Jan 21, 2026 | 212.15 | 218.05 | 212.15 | 217.30 | 217.30 | 0.39% | 788 |
| Jan 20, 2026 | 220.95 | 221.50 | 216.00 | 216.45 | 216.45 | -2.46% | 1,821 |
| Jan 19, 2026 | 225.00 | 225.50 | 221.05 | 221.90 | 221.90 | -1.81% | 3,600 |
| Jan 16, 2026 | 228.95 | 230.70 | 224.00 | 226.00 | 226.00 | -1.78% | 2,211 |
| Jan 14, 2026 | 229.20 | 232.60 | 228.15 | 230.10 | 230.10 | 0.57% | 2,105 |
| Jan 13, 2026 | 232.00 | 235.05 | 226.05 | 228.80 | 228.80 | -1.49% | 1,404 |
| Jan 12, 2026 | 232.20 | 233.05 | 228.00 | 232.25 | 232.25 | -1.48% | 2,557 |
| Jan 9, 2026 | 243.40 | 243.40 | 234.30 | 235.75 | 235.75 | -2.52% | 1,810 |
| Jan 8, 2026 | 247.10 | 247.10 | 240.60 | 241.85 | 241.85 | -2.66% | 305 |
| Jan 7, 2026 | 240.05 | 248.60 | 239.45 | 248.45 | 248.45 | 0.95% | 1,946 |
| Jan 6, 2026 | 253.00 | 253.00 | 243.90 | 246.10 | 246.10 | -2.73% | 587 |
| Jan 5, 2026 | 253.10 | 253.10 | 246.95 | 253.00 | 253.00 | -0.04% | 1,753 |
| Jan 2, 2026 | 251.30 | 254.90 | 251.00 | 253.10 | 253.10 | 0.92% | 1,258 |
| Jan 1, 2026 | 254.05 | 254.05 | 250.45 | 250.80 | 250.80 | -1.76% | 17,118 |
| Dec 31, 2025 | 251.00 | 258.15 | 251.00 | 255.30 | 255.30 | 1.71% | 8,412 |
| Dec 30, 2025 | 252.40 | 254.15 | 250.20 | 251.00 | 251.00 | -1.61% | 13,293 |
| Dec 29, 2025 | 254.00 | 259.40 | 251.90 | 255.10 | 255.10 | -1.20% | 19,492 |
| Dec 26, 2025 | 261.45 | 261.45 | 256.00 | 258.20 | 258.20 | -1.24% | 3,196 |
| Dec 24, 2025 | 263.70 | 266.20 | 258.60 | 261.45 | 261.45 | -0.89% | 36,719 |
| Dec 23, 2025 | 268.95 | 269.00 | 258.65 | 263.80 | 263.80 | -0.90% | 7,327 |
| Dec 22, 2025 | 258.05 | 268.05 | 258.05 | 266.20 | 266.20 | 1.64% | 1,245 |
| Dec 19, 2025 | 265.00 | 266.55 | 253.20 | 261.90 | 261.90 | -1.54% | 3,088 |
| Dec 18, 2025 | 250.00 | 267.40 | 249.05 | 266.00 | 266.00 | 4.35% | 3,223 |
| Dec 17, 2025 | 253.70 | 259.50 | 251.80 | 254.90 | 254.90 | 1.84% | 1,908 |
| Dec 16, 2025 | 250.85 | 256.55 | 249.80 | 250.30 | 250.30 | -0.22% | 1,341 |
| Dec 15, 2025 | 251.15 | 255.00 | 250.10 | 250.85 | 250.85 | -0.56% | 1,248 |
| Dec 12, 2025 | 255.30 | 258.85 | 252.00 | 252.25 | 252.25 | -1.48% | 1,934 |
| Dec 11, 2025 | 241.30 | 259.45 | 236.30 | 256.05 | 256.05 | 5.74% | 16,279 |
| Dec 10, 2025 | 224.80 | 248.40 | 224.80 | 242.15 | 242.15 | 9.08% | 10,856 |
| Dec 9, 2025 | 218.95 | 223.00 | 213.20 | 222.00 | 222.00 | 0.57% | 2,677 |
| Dec 8, 2025 | 228.30 | 228.30 | 219.85 | 220.75 | 220.75 | -3.60% | 357 |
| Dec 5, 2025 | 229.30 | 229.50 | 227.75 | 229.00 | 229.00 | -0.13% | 328 |
| Dec 4, 2025 | 232.95 | 233.65 | 229.10 | 229.30 | 229.30 | -1.04% | 137 |
| Dec 3, 2025 | 230.95 | 232.70 | 229.80 | 231.70 | 231.70 | 0.46% | 182 |
| Dec 2, 2025 | 232.00 | 233.95 | 230.00 | 230.65 | 230.65 | -0.71% | 886 |
| Dec 1, 2025 | 231.30 | 235.95 | 231.30 | 232.30 | 232.30 | 0.52% | 161 |