Uttam Sug.Mills

Uttam Sugar Mills Ltd Historical Data

NSEBSE

₹221.18

(-3.13%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/11/2025

To Date

08/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	241.9	246.9	240	242.94	1,240	1,14,43,228.88	22,654
11-Nov-2025	242	242.65	238.38	240.18	401	21,70,079.04	5,110
12-Nov-2025	242	244.38	238.85	239.43	728	54,17,631.83	12,482
13-Nov-2025	240.01	241.67	237	237.68	481	36,89,897.85	10,004
14-Nov-2025	244.8	244.8	236.1	238.19	1,159	1,04,11,211.81	18,467
17-Nov-2025	238.19	238.25	233	234.62	944	62,30,289.54	18,242
18-Nov-2025	236	236	230.65	231.46	634	49,18,723.62	15,753
19-Nov-2025	230.75	235.3	230.28	234.36	978	76,51,514.99	15,902
20-Nov-2025	236	236.84	232	232.35	543	34,68,340.41	8,953
21-Nov-2025	231.01	234.79	227	228.35	839	59,12,399.48	16,466
24-Nov-2025	231	231	227	228.39	522	26,85,038.01	7,575
25-Nov-2025	230	233.26	228	231.11	595	35,86,247.82	8,801
26-Nov-2025	234.1	240	231.36	237.14	901	80,47,421.38	19,093
27-Nov-2025	240.5	240.5	231	232.23	747	53,40,182.28	14,883
28-Nov-2025	237	237	229.65	229.97	573	45,68,875.53	15,015
01-Dec-2025	235	236.8	228	232.79	596	52,15,196.43	13,532
02-Dec-2025	234	236	230.99	231.8	430	41,22,112.82	11,662
03-Dec-2025	234.45	234.79	230.06	234.26	512	58,13,410.94	17,374
04-Dec-2025	232.67	233.85	229.31	230.9	345	19,36,335.65	5,001
05-Dec-2025	230.14	230.99	227.98	228.33	281	44,59,237.87	15,229
08-Dec-2025	228.33	228.48	220.2	221.18	642	36,17,051.08	11,783

Uttam Sug.Mills: Related NEWS

No Record Found

Invest wise with Expert advice