Skip to main content
Utssav CZ Gold Jewels Limited (NSE:UTSSAV)
India flag India · Delayed Price · Currency is INR
245.00
-7.30 (-2.89%)
At close: Apr 28, 2026

Utssav CZ Gold Jewels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026246.10249.65243.50245.00245.00-34,800
Apr 28, 2026254.55254.55244.00245.00245.00-2.89%42,600
Apr 27, 2026245.00253.00241.00252.30252.303.04%139,200
Apr 24, 2026239.60247.90235.00244.85244.852.21%77,400
Apr 23, 2026245.00246.00239.10239.55239.55-2.22%21,600
Apr 22, 2026237.00245.05235.00245.00245.003.90%91,800
Apr 21, 2026248.80248.80235.00235.80235.80-3.44%72,600
Apr 20, 2026238.30247.00237.00244.20244.202.48%218,400
Apr 17, 2026237.90241.00225.00238.30238.300.08%339,600
Apr 16, 2026231.00240.00229.00238.10238.103.45%121,200
Apr 15, 2026224.00232.00220.05230.15230.154.83%139,800
Apr 13, 2026206.50221.00206.50219.55219.552.21%49,800
Apr 10, 2026220.00229.70213.00214.80214.80-0.09%163,200
Apr 9, 2026215.00220.00210.05215.00215.00-1.78%18,600
Apr 8, 2026214.90222.90214.90218.90218.904.86%46,800
Apr 7, 2026210.00211.00208.00208.75208.750.94%35,400
Apr 6, 2026200.00210.00192.05206.80206.805.62%79,200
Apr 2, 2026199.70199.70191.65195.80195.80-1.95%55,800
Apr 1, 2026198.50204.50198.40199.70199.707.68%11,400
Mar 30, 2026190.95193.00184.00185.45185.45-2.88%64,200
Mar 27, 2026204.95205.00190.00190.95190.95-7.08%84,600
Mar 25, 2026210.00216.00205.00205.50205.50-0.46%51,000
Mar 24, 2026206.00207.90203.00206.45206.451.93%13,200
Mar 23, 2026200.00204.00190.00202.55202.55-1.65%88,200
Mar 20, 2026204.50210.00204.50205.95205.953.52%38,400
Mar 19, 2026203.00205.60198.20198.95198.95-6.77%31,200
Mar 18, 2026185.00216.00184.00213.40213.4017.16%179,400
Mar 17, 2026182.00183.85180.00182.15182.151.76%33,600
Mar 16, 2026188.60188.60176.50179.00179.00-5.09%66,600
Mar 13, 2026188.00190.00181.15188.60188.600.45%29,400
Mar 12, 2026187.00191.95187.00187.75187.75-0.90%27,000
Mar 11, 2026197.00197.00188.00189.45189.45-3.34%31,200
Mar 10, 2026196.00197.05195.00196.00196.001.87%18,000
Mar 9, 2026187.10199.50186.75192.40192.40-2.98%60,600
Mar 6, 2026203.95205.50197.00198.30198.30-3.01%25,200
Mar 5, 2026202.00204.50201.00204.45204.453.52%9,000
Mar 4, 2026195.00200.20195.00197.50197.500.64%29,400
Mar 2, 2026193.20202.00193.20196.25196.25-3.40%31,800
Feb 27, 2026205.90207.00203.00203.15203.150.37%15,000
Feb 26, 2026208.20208.50200.00202.40202.40-1.05%18,000
Feb 25, 2026204.00209.00204.00204.55204.550.94%9,000
Feb 24, 2026201.60203.00198.00202.65202.65-0.44%24,600
Feb 23, 2026206.45212.50201.80203.55203.55-1.50%40,800
Feb 20, 2026211.00214.00204.05206.65206.65-1.55%48,600
Feb 19, 2026214.00215.10208.00209.90209.90-1.66%15,000
Feb 18, 2026216.85217.00213.00213.45213.45-0.37%11,400
Feb 17, 2026214.00217.95214.00214.25214.25-0.95%21,600
Feb 16, 2026218.00220.00214.25216.30216.30-1.41%32,400
Feb 13, 2026224.00225.35218.00219.40219.40-2.51%29,400
Feb 12, 2026226.00227.00222.50225.05225.05-0.44%20,400
Feb 11, 2026226.50232.00224.50226.05226.05-0.53%50,400
Feb 10, 2026224.50231.70222.40227.25227.252.27%79,800
Feb 9, 2026212.00226.95211.65222.20222.204.98%56,400
Feb 6, 2026212.00214.45210.15211.65211.650.09%7,800
Feb 5, 2026217.00217.00211.10211.45211.45-1.81%14,400
Feb 4, 2026215.90218.00213.00215.35215.351.58%18,600
Feb 3, 2026215.60216.00207.15212.00212.003.11%38,400
Feb 2, 2026207.00218.00201.00205.60205.600.05%44,400
Feb 1, 2026208.00212.00201.10205.50205.50-4.46%50,400
Jan 30, 2026218.00220.00212.95215.10215.10-2.82%33,600
Jan 29, 2026225.50226.05218.05221.35221.35-2.30%33,600
Jan 28, 2026221.00234.00221.00226.55226.552.72%40,800
Jan 27, 2026222.50225.85220.00220.55220.55-0.23%13,800
Jan 23, 2026233.00236.00216.00221.05221.05-2.86%35,400
Jan 22, 2026232.00233.00227.00227.55227.55-0.94%22,200
Jan 21, 2026219.00240.00210.00229.70229.704.89%43,800
Jan 20, 2026225.00227.00213.00219.00219.00-4.60%33,000
Jan 19, 2026237.00237.00228.00229.55229.55-4.25%20,400
Jan 16, 2026232.20242.50232.00239.75239.753.25%25,800
Jan 14, 2026233.50234.30231.50232.20232.20-0.90%6,000
Jan 13, 2026237.00239.50232.00234.30234.30-0.32%27,600
Jan 12, 2026225.00240.00223.20235.05235.052.57%67,200
Jan 9, 2026222.00234.00220.00229.15229.153.27%55,200
Jan 8, 2026240.00245.00216.05221.90221.90-7.00%94,800
Jan 7, 2026228.00246.80228.00238.60238.605.81%174,600
Jan 6, 2026218.00229.80215.05225.50225.503.23%36,000
Jan 5, 2026222.00227.90216.20218.45218.45-2.91%40,800
Jan 2, 2026224.00226.00221.00225.00225.000.94%17,400
Jan 1, 2026223.90223.95220.80222.90222.900.81%7,200
Dec 31, 2025223.95224.00220.10221.10221.10-0.18%10,800
Dec 30, 2025221.00223.30220.50221.50221.50-0.20%7,800
Dec 29, 2025220.00225.00219.00221.95221.950.32%36,600
Dec 26, 2025222.00225.00220.00221.25221.25-0.41%28,800
Dec 24, 2025223.10225.45220.00222.15222.15-0.54%15,600
Dec 23, 2025222.00224.95222.00223.35223.351.13%19,200
Dec 22, 2025224.00228.40219.05220.85220.850.07%28,200
Dec 19, 2025212.00233.00212.00220.70220.704.57%58,800
Dec 18, 2025217.00217.00206.50211.05211.05-3.12%62,400
Dec 17, 2025220.00220.00217.00217.85217.85-0.84%15,000
Dec 16, 2025217.05221.00217.05219.70219.70-0.14%12,600
Dec 15, 2025220.00223.95219.75220.00220.00-1.50%23,400
Dec 12, 2025226.25231.45221.35223.35223.35-0.71%31,200
Dec 11, 2025223.80225.00222.00224.95224.950.51%21,600
Dec 10, 2025233.00235.00220.05223.80223.80-2.80%44,400
Dec 9, 2025215.00233.70212.20230.25230.255.79%49,200
Dec 8, 2025231.00231.05211.00217.65217.65-4.91%74,400
Dec 5, 2025232.70236.00227.00228.90228.90-1.63%29,400
Dec 4, 2025230.00237.45228.00232.70232.700.15%23,400
Dec 3, 2025235.60238.00230.00232.35232.35-2.37%37,200
Dec 2, 2025237.00241.00237.00238.00238.000.74%51,600