Uttam Sug.Mills

Uttam Sugar Mills Ltd Historical Data

NSEBSE

₹256.55

(-2.12%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/11/2025

To Date

28/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Dec-2025	220	222.85	213.65	221.97	947	68,83,869.02	19,732
10-Dec-2025	224.4	249	223.52	241.76	7,364	10,29,24,448.59	1,09,209
11-Dec-2025	240	260	236	256.12	5,586	7,13,91,495.02	1,44,551
12-Dec-2025	256	259.3	252	253.52	1,232	98,24,905.39	15,496
15-Dec-2025	249.55	255.65	249.55	251.13	982	1,37,44,955.65	33,941
16-Dec-2025	254.8	256.15	249.85	251.52	1,139	86,36,180.14	12,179
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

Uttam Sug.Mills: Related NEWS

No Record Found

Invest wise with Expert advice