Want to see IN:UTTAMSUGAR full AI Analyst Report?
Uttam Sugar Mills Limited (UTTAMSUGAR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 364.55 | 366.80 | 321.00 | 327.65 | 327.65 | -9.36% | 31,161 | 1.18 |
| Oct 29, 2026 | 328.00 | 365.10 | 317.15 | 361.50 | 361.50 | +14.11% | 29,029 | 1.10 |
| Oct 28, 2026 | 325.80 | 332.00 | 313.05 | 316.80 | 316.80 | -2.85% | 15,992 | 0.61 |
| Oct 27, 2026 | 314.40 | 330.00 | 314.40 | 326.10 | 326.10 | +5.83% | 17,338 | 0.67 |
| Oct 26, 2026 | 348.95 | 360.15 | 304.00 | 308.15 | 308.15 | -12.69% | 48,089 | 1.90 |
| Oct 23, 2026 | 348.55 | 354.65 | 340.30 | 352.95 | 352.95 | +0.04% | 19,835 | 0.79 |
| Oct 22, 2026 | 387.05 | 389.00 | 348.05 | 352.80 | 352.80 | -9.27% | 46,055 | 1.90 |
| Oct 21, 2026 | 368.80 | 392.00 | 355.50 | 388.85 | 388.85 | +8.00% | 62,531 | 2.68 |
| Oct 20, 2026 | 360.05 | 365.80 | 352.25 | 360.05 | 360.05 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 362.25 | 365.80 | 352.25 | 360.05 | 360.05 | -2.45% | 23,221 | 1.01 |
| Oct 16, 2026 | 380.00 | 386.75 | 365.10 | 369.10 | 369.10 | -2.11% | 21,275 | 0.93 |
| Oct 15, 2026 | 379.00 | 395.00 | 364.55 | 377.05 | 377.05 | -0.59% | 39,682 | 1.79 |
| Oct 14, 2026 | 377.70 | 401.00 | 373.90 | 379.30 | 379.30 | +1.61% | 113,881 | 5.54 |
| Oct 13, 2026 | 336.40 | 380.10 | 326.20 | 373.30 | 373.30 | +10.53% | 125,921 | 6.78 |
| Oct 12, 2026 | 303.75 | 349.85 | 303.15 | 337.75 | 337.75 | +13.43% | 96,072 | 5.62 |
| Oct 09, 2026 | 297.60 | 303.00 | 294.45 | 297.75 | 297.75 | +2.44% | 7,783 | 0.45 |
| Oct 08, 2026 | 312.25 | 316.30 | 288.10 | 290.65 | 290.65 | -5.48% | 18,443 | 1.08 |
| Oct 07, 2026 | 301.50 | 312.95 | 299.00 | 307.50 | 307.50 | +1.64% | 16,018 | 0.95 |
| Oct 06, 2026 | 294.00 | 309.70 | 294.00 | 302.55 | 302.55 | +2.65% | 27,700 | 1.67 |
| Oct 05, 2026 | 281.85 | 295.00 | 281.85 | 294.75 | 294.75 | +6.41% | 27,566 | 1.69 |
| Oct 02, 2026 | 277.00 | 287.50 | 272.20 | 277.00 | 277.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 285.75 | 287.50 | 272.20 | 277.00 | 277.00 | -3.94% | 5,288 | 0.31 |
| Sep 30, 2026 | 294.05 | 300.00 | 287.40 | 288.35 | 288.35 | -0.47% | 11,079 | 0.65 |
| Sep 29, 2026 | 297.20 | 297.20 | 284.45 | 289.70 | 289.70 | -1.63% | 8,508 | 0.50 |
| Sep 28, 2026 | 293.00 | 308.20 | 291.40 | 294.50 | 294.50 | +0.43% | 30,057 | 1.81 |
| Sep 25, 2026 | 260.70 | 305.00 | 260.65 | 293.25 | 293.25 | +12.51% | 105,163 | 7.05 |
| Sep 24, 2026 | 266.25 | 266.25 | 259.00 | 260.65 | 260.65 | -2.10% | 4,552 | 0.31 |
| Sep 23, 2026 | 253.05 | 272.00 | 253.05 | 266.25 | 266.25 | +2.98% | 6,922 | 0.47 |
| Sep 22, 2026 | 257.45 | 264.45 | 256.30 | 258.55 | 258.55 | +0.72% | 4,435 | 0.30 |
| Sep 21, 2026 | 261.00 | 262.70 | 253.05 | 256.70 | 256.70 | -1.33% | 5,761 | 0.39 |
| Sep 18, 2026 | 253.00 | 261.15 | 250.00 | 260.15 | 260.15 | +3.30% | 6,704 | 0.46 |
| Sep 17, 2026 | 251.40 | 255.50 | 250.90 | 251.85 | 251.85 | +0.60% | 5,144 | 0.35 |
| Sep 16, 2026 | 258.70 | 258.70 | 245.00 | 250.35 | 250.35 | -2.40% | 9,582 | 0.66 |
| Sep 15, 2026 | 278.10 | 280.35 | 255.65 | 256.50 | 256.50 | -8.61% | 17,304 | 1.22 |
| Sep 14, 2026 | 280.65 | 287.10 | 276.00 | 280.65 | 280.65 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 280.20 | 287.10 | 276.00 | 280.65 | 280.65 | +0.14% | 9,623 | 0.68 |
| Sep 10, 2026 | 283.75 | 285.95 | 278.50 | 282.75 | 280.25 | +0.04% | 7,988 | 0.56 |
| Sep 09, 2026 | 286.00 | 287.25 | 279.50 | 282.65 | 280.15 | -1.98% | 18,221 | 1.30 |
| Sep 08, 2026 | 282.75 | 290.00 | 281.05 | 288.35 | 285.80 | +1.30% | 7,390 | 0.53 |
| Sep 07, 2026 | 284.25 | 294.10 | 282.10 | 284.65 | 282.13 | +1.30% | 16,094 | 1.17 |
| Sep 04, 2026 | 299.40 | 299.40 | 279.75 | 281.00 | 278.52 | -6.13% | 24,587 | 1.83 |
| Sep 03, 2026 | 297.05 | 305.05 | 295.00 | 299.35 | 296.70 | +2.62% | 8,637 | 0.64 |
| Sep 02, 2026 | 296.30 | 306.00 | 287.05 | 291.70 | 289.12 | -1.54% | 6,888 | 0.50 |
| Sep 01, 2026 | 311.35 | 316.50 | 294.00 | 296.25 | 293.63 | -5.12% | 13,104 | 0.97 |
| Aug 31, 2026 | 298.00 | 318.80 | 298.00 | 312.25 | 309.49 | +4.27% | 17,899 | 1.35 |
| Aug 28, 2026 | 302.75 | 306.35 | 295.00 | 299.45 | 296.80 | +0.62% | 21,915 | 1.69 |
| Aug 27, 2026 | 313.55 | 320.65 | 296.10 | 297.60 | 294.97 | -4.87% | 33,939 | 2.71 |
| Aug 26, 2026 | 319.95 | 330.30 | 306.00 | 312.85 | 310.08 | -3.58% | 19,682 | 1.61 |
| Aug 25, 2026 | 328.15 | 337.15 | 318.10 | 324.45 | 321.58 | -2.60% | 30,905 | 2.63 |
| Aug 24, 2026 | 356.20 | 358.70 | 327.00 | 333.10 | 330.15 | +3.17% | 75,537 | 7.15 |
