Uttam Sug.Mills

Uttam Sugar Mills Ltd Historical Data

NSEBSE

₹225.2

(-2.13%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/12/2025

To Date

18/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	253.05	255.95	251.16	254.69	1,462	1,36,88,365.82	27,583
18-Dec-2025	252.99	268.01	249.3	266.35	4,189	5,51,02,354.37	97,994
19-Dec-2025	266.35	267.38	253.02	262.94	3,479	3,65,52,635.23	72,944
22-Dec-2025	262.05	270.1	261.8	268.53	2,161	1,61,21,308.72	34,283
23-Dec-2025	268	269.01	257.99	264.23	4,741	3,94,54,674.61	52,947
24-Dec-2025	264	265.9	258.23	262.1	6,558	4,89,95,908.15	27,929
26-Dec-2025	261.8	261.8	255.21	256.55	3,337	1,76,90,336.28	17,849
29-Dec-2025	253	258	252	254.4	7,219	4,78,53,600.11	21,546
30-Dec-2025	253	257.9	250.35	251.93	2,660	2,06,88,896.03	15,862
31-Dec-2025	252	258.7	251	254.6	4,085	2,76,34,780.3	22,473
01-Jan-2026	255	256.6	250.45	251.3	2,919	2,42,28,702.55	19,220
02-Jan-2026	252.2	254.85	251	253.2	946	68,67,991.95	14,772
05-Jan-2026	251.35	255	245	252.35	1,951	1,57,16,105.05	26,878
06-Jan-2026	254.85	254.85	244.25	245.45	1,622	1,05,22,652.55	24,124
07-Jan-2026	242	250.7	241.55	248	1,176	81,31,437	16,545
08-Jan-2026	246.3	248.2	240.6	241.55	1,296	70,55,454.5	13,231
09-Jan-2026	244	244.9	234.1	235.45	2,226	1,62,47,065.55	22,542
12-Jan-2026	234	235.55	226.55	231.95	1,804	81,43,742.85	15,259
13-Jan-2026	230.55	236.15	226.5	229.15	1,176	87,42,246.45	18,648
14-Jan-2026	229.2	233.5	228.15	230.1	1,117	55,10,261.65	10,083
16-Jan-2026	229.25	231.3	224	225.2	898	70,02,963.55	17,343

Uttam Sug.Mills: Related NEWS

No Record Found

Invest wise with Expert advice