Uttam Sug.Mills

Uttam Sugar Mills Ltd Historical Data

NSEBSE

₹269.1

(1.87%)

Sep 18, 2025|03:57:06 PM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	243.7	253.7	243.65	250.4	1,527	86,03,930	16,701
20-Aug-2025	251.35	269.7	249.4	262.8	2,689	2,50,68,158.35	47,947
21-Aug-2025	264.9	268.4	261.05	267.25	1,164	86,41,272.9	11,595
22-Aug-2025	265.6	269	261.6	263.1	1,017	61,89,093.35	11,814
25-Aug-2025	262.25	267.95	261.65	266.45	1,213	89,04,071.7	17,400
26-Aug-2025	263.8	268.5	261	263.15	1,312	1,34,06,664.9	32,163
28-Aug-2025	261.2	281.25	257.5	276.05	4,501	4,78,69,394.65	61,334
29-Aug-2025	277.9	283.85	265.85	269.35	3,634	2,00,94,428.25	20,530
01-Sep-2025	269.35	270	260.6	262.15	1,378	1,11,60,610.4	25,778
02-Sep-2025	275.55	299	263	267.15	40,499	63,84,84,336.2	4,30,059
03-Sep-2025	269.05	275.8	269.05	269.85	5,447	6,66,19,567.2	99,930
04-Sep-2025	272.15	272.6	264.65	265.65	2,610	2,21,91,405.75	31,010
05-Sep-2025	263.1	268.55	260.5	264.6	3,482	2,39,37,463.35	27,269
08-Sep-2025	263.1	269.9	260.75	266.4	1,729	1,65,73,100.5	23,093
09-Sep-2025	267.95	271.8	263.45	264.75	1,779	1,54,82,295	20,671
10-Sep-2025	266.45	268	262.8	264.3	1,240	1,35,23,381.8	19,885
11-Sep-2025	266.9	267.85	262.9	264.8	1,097	1,35,61,475.3	20,485
12-Sep-2025	263.75	266.3	262.5	263.6	841	77,74,032.75	12,425
15-Sep-2025	264.95	269.5	264.05	265	1,948	1,61,43,940.35	31,729
16-Sep-2025	266.4	267.85	259.65	262.55	1,807	1,52,40,048.65	29,502
17-Sep-2025	262	265.2	262	264.15	606	59,32,856.8	11,955

Uttam Sug.Mills: Related NEWS

No Record Found

Invest wise with Expert advice