Uttam Sug.Mills

Uttam Sugar Mills Ltd Historical Data

NSEBSE

₹276.05

(4.90%)

Aug 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/07/2025

To Date

29/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jul-2025	271.15	272.95	263.3	264.7	1,257	74,74,937.8	16,612
31-Jul-2025	260.1	268	260.1	261.35	1,370	85,01,616.95	14,598
01-Aug-2025	262	265.75	252	259.25	1,486	81,11,068.05	17,078
04-Aug-2025	261.85	262	257.35	258.95	719	59,35,391.9	12,002
05-Aug-2025	259.8	260.75	253.35	254.05	786	43,14,609.7	8,991
06-Aug-2025	253.1	256.05	241	242.4	2,578	2,04,87,305.4	42,801
07-Aug-2025	241.95	243	235.5	239.8	1,288	71,08,219	16,751
08-Aug-2025	236.1	253.7	236.1	240.9	2,541	2,12,28,351.65	28,851
11-Aug-2025	240.9	246.15	237.9	244.3	1,739	1,07,75,001.2	20,715
12-Aug-2025	248.4	249.1	241.5	243.75	1,182	60,31,058.05	12,958
13-Aug-2025	246.6	265	243	250.45	1,936	1,94,01,070.8	32,496
14-Aug-2025	251.35	251.35	242	244.3	3,348	2,20,53,972.15	18,978
18-Aug-2025	250	251.7	242	243.2	1,193	54,79,476.6	10,443
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

Uttam Sug.Mills: Related NEWS

No Record Found

Invest wise with Expert advice