BSE - Delayed Quote INR

Uttam Sugar Mills Limited (UTTAMSUGAR.BO)

Compare
220.15
-5.65
(-2.50%)
At close: 3:29:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025226.75229.00219.30220.15220.151,532
Jan 14, 2025223.85229.00219.00225.80225.8012,280
Jan 13, 2025247.40247.40212.75219.45219.4519,291
Jan 10, 2025255.90255.90239.25243.25243.257,472
Jan 9, 2025256.90256.90250.10251.05251.055,897
Jan 8, 2025259.50259.50250.75252.10252.103,373
Jan 7, 2025255.00255.85250.95253.05253.056,206
Jan 6, 2025266.85266.85252.50253.55253.557,856
Jan 3, 2025263.50267.55260.50262.15262.153,901
Jan 2, 2025262.05267.45262.00263.55263.551,794
Jan 1, 2025265.00268.75261.80266.00266.005,144
Dec 31, 2024259.45260.50257.75260.50260.50720
Dec 30, 2024255.55263.20255.00257.35257.359,176
Dec 27, 2024266.70266.70255.60259.30259.3011,081
Dec 26, 2024266.20266.25260.55262.70262.702,815
Dec 24, 2024263.00266.80263.00265.95265.951,934
Dec 23, 2024267.30268.35262.00263.00263.003,909
Dec 20, 2024279.35279.35265.00265.65265.652,265
Dec 19, 2024269.95273.75265.00269.25269.254,903
Dec 18, 2024278.60278.60267.95270.00270.0012,512
Dec 17, 2024282.95282.95271.35274.45274.459,822
Dec 16, 2024292.70292.70280.70282.00282.0010,192
Dec 13, 2024290.25290.55284.00288.45288.4511,207
Dec 12, 2024290.30294.20290.00290.30290.304,785
Dec 11, 2024299.20304.00289.05294.10294.108,181
Dec 10, 2024296.55298.85292.50296.35296.357,499
Dec 9, 2024298.45298.45294.50296.70296.70696
Dec 6, 2024296.00300.30293.00295.15295.155,887
Dec 5, 2024298.45301.10295.25297.55297.556,456
Dec 4, 2024298.05300.95295.50296.85296.854,024
Dec 3, 2024293.90301.45293.30298.85298.855,750
Dec 2, 2024300.00300.00291.75292.80292.804,371
Nov 29, 2024293.10295.90290.00295.10295.103,222
Nov 28, 2024294.10299.65290.55291.90291.902,381
Nov 27, 2024298.00299.00291.65292.95292.952,001
Nov 26, 2024289.00294.30283.15291.80291.801,964
Nov 25, 2024278.35286.30278.35282.05282.054,945
Nov 22, 2024272.05285.95272.05277.60277.608,421
Nov 21, 2024282.30282.30272.75274.10274.104,860
Nov 19, 2024290.65294.95280.70281.80281.808,672
Nov 18, 2024289.00289.85280.05285.10285.102,888
Nov 14, 2024294.40296.45289.95291.20291.203,785
Nov 13, 2024309.00309.00290.10294.40294.403,936
Nov 12, 2024311.25312.70302.40303.80303.806,339
Nov 11, 2024313.00316.00306.95310.50310.503,275
Nov 8, 2024319.00323.85312.05320.00320.004,790
Nov 7, 2024321.55325.45319.60320.95320.95732
Nov 6, 2024323.85327.05316.90321.55321.556,932
Nov 4, 2024326.10326.10312.45314.40314.405,563
Nov 1, 2024325.00326.30322.65324.60324.60267
Oct 31, 2024324.75327.75319.70322.85322.855,319
Oct 29, 2024302.75309.75302.55308.45308.453,339
Oct 28, 2024306.55308.20296.80301.15301.152,643
Oct 25, 2024310.15310.50298.10300.50300.5014,217
Oct 24, 2024325.35325.35307.50310.15310.156,121
Oct 23, 2024307.20319.10305.00315.10315.1013,853
Oct 22, 2024330.00330.00310.05313.35313.3518,875
Oct 21, 2024336.05337.90326.25328.10328.109,631
Oct 18, 2024345.05345.05328.15336.05336.057,488
Oct 17, 2024356.00356.00335.25336.60336.6011,698
Oct 16, 2024367.70367.75348.55349.65349.6513,558
Oct 15, 2024359.65374.50355.55367.70367.7012,233
Oct 14, 2024379.90379.90358.70362.55362.553,025
Oct 11, 2024355.50366.25352.25363.70363.707,845
Oct 10, 2024363.00364.05353.00354.55354.555,141
Oct 9, 2024372.40373.35360.35362.90362.9013,497
Oct 8, 2024363.35369.55350.65365.10365.108,917
Oct 7, 2024380.00385.60349.10356.20356.2024,665
Oct 4, 2024389.30389.40370.95379.50379.5043,086
Oct 3, 2024390.90395.10381.50386.85386.8525,214
Oct 1, 2024373.00395.90369.10390.40390.4060,376
Sep 30, 2024368.00372.65362.00370.55370.5546,903
Sep 27, 2024356.00374.50356.00361.50361.5081,044
Sep 26, 2024349.65351.20346.35349.00349.003,029
Sep 25, 2024356.65365.30347.10349.65349.6512,264
Sep 24, 2024364.60364.60351.65353.50353.504,175
Sep 23, 2024354.00366.00353.90359.30359.3014,518
Sep 20, 2024331.50354.00331.50353.10353.1053,037
Sep 19, 2024343.25345.30328.20333.65333.6510,564
Sep 18, 2024333.35344.85333.35339.95339.952,032
Sep 17, 2024349.40349.40339.50340.15340.156,079
Sep 16, 2024352.95352.95343.40347.35347.358,750
Sep 13, 2024345.00348.50338.85340.10340.104,110
Sep 12, 2024337.40349.95334.15346.05346.053,785
Sep 11, 2024 2.50 Dividend
Sep 11, 2024340.05340.25334.00336.45336.455,354
Sep 10, 2024345.90347.05339.15340.05337.555,726
Sep 9, 2024334.50352.50327.15344.50341.9716,667
Sep 6, 2024343.00343.00332.10333.80331.3515,864
Sep 5, 2024350.00350.00341.80342.50339.982,154
Sep 4, 2024335.00351.05335.00344.85342.3114,866
Sep 3, 2024357.65357.65341.35344.55342.026,450
Sep 2, 2024354.10360.00350.25353.10350.5015,120
Aug 30, 2024355.40363.95348.75351.65349.0686,198
Aug 29, 2024337.00346.55334.30339.05336.5626,473
Aug 28, 2024335.45341.55335.15337.50335.024,940
Aug 26, 2024331.00339.10329.00331.45329.012,728
Aug 23, 2024347.00350.60335.50336.80334.3222,855
Aug 22, 2024341.55352.00341.05343.60341.0715,738
Aug 21, 2024349.90349.90342.20345.10342.565,159
Aug 20, 2024333.00349.00330.65344.90342.3654,698
Aug 19, 2024330.00333.30322.15331.15328.7217,237
Aug 16, 2024314.00325.00314.00321.45319.0913,329
Aug 14, 2024325.05325.05318.50319.35317.003,728
Aug 13, 2024325.50335.55322.45323.65321.2718,275
Aug 12, 2024322.40326.10316.50323.70321.327,384
Aug 9, 2024320.55324.30317.95319.40317.056,733
Aug 8, 2024322.10330.50318.80323.05320.677,712
Aug 7, 2024314.00322.00309.95318.70316.362,635
Aug 6, 2024315.05321.20308.00308.70306.436,939
Aug 5, 2024322.50324.10310.60313.30311.0012,513
Aug 2, 2024340.00340.00327.00327.45325.042,524
Aug 1, 2024345.10347.20333.00333.60331.1512,088
Jul 31, 2024339.00350.00335.65344.65342.1229,428
Jul 30, 2024333.10338.85333.00335.40332.933,422
Jul 29, 2024334.90339.10331.05332.35329.919,286
Jul 26, 2024328.05332.90324.65328.40325.9910,844
Jul 25, 2024327.00334.75326.20327.50325.092,602
Jul 24, 2024324.35331.00319.70328.10325.6917,704
Jul 23, 2024326.05328.85306.00320.70318.3412,895
Jul 22, 2024327.00330.65321.00325.80323.405,012
Jul 19, 2024337.05337.05326.00327.45325.0412,744
Jul 18, 2024342.20343.05335.70337.05334.571,644
Jul 16, 2024345.35349.95341.60343.10340.584,306
Jul 15, 2024346.00347.00341.95342.95340.432,373
Jul 12, 2024348.50351.95342.20343.95341.4226,877
Jul 11, 2024340.10350.00339.70346.25343.7037,340
Jul 10, 2024343.55345.10333.00338.25335.7619,072
Jul 9, 2024345.00351.80341.15342.60340.0869,465
Jul 8, 2024348.05351.05342.20344.20341.675,642
Jul 5, 2024350.05352.15347.55348.55345.9921,301
Jul 4, 2024349.65352.45341.55351.00348.4237,433
Jul 3, 2024344.10352.80344.10346.45343.9015,332
Jul 2, 2024347.15354.80341.35344.10341.572,012
Jul 1, 2024349.50350.30343.30344.60342.072,191
Jun 28, 2024346.45355.15343.25344.60342.075,489
Jun 27, 2024347.65348.65340.05343.45340.935,373
Jun 26, 2024352.45352.45345.00345.55343.016,351
Jun 25, 2024346.50358.90346.50349.55346.9824,392
Jun 24, 2024344.45360.85342.55346.50343.9525,680
Jun 21, 2024355.00369.00355.00359.15356.5125,483
Jun 20, 2024364.00369.25358.30359.40356.7619,119
Jun 19, 2024360.50373.00351.00361.65358.9948,550
Jun 18, 2024378.80379.10356.10359.30356.6611,843
Jun 14, 2024372.00381.90369.45371.65368.9245,786
Jun 13, 2024376.00376.00355.00370.55367.8372,377
Jun 12, 2024348.00348.30342.25344.25341.724,337
Jun 11, 2024335.35343.20325.00340.05337.557,978
Jun 10, 2024326.65331.40321.15322.75320.3812,930
Jun 7, 2024313.00334.50313.00326.65324.2510,133
Jun 6, 2024306.35317.15306.35313.60311.298,438
Jun 5, 2024293.80308.35289.95306.35304.106,390
Jun 4, 2024310.00322.95274.05292.35290.2021,638
Jun 3, 2024311.05323.00307.50309.10306.833,782
May 31, 2024315.00317.00306.00307.10304.846,346
May 30, 2024322.45322.45312.70314.65312.342,812
May 29, 2024321.05323.50318.45320.50318.141,572
May 28, 2024324.60326.80318.75319.40317.055,444
May 27, 2024328.80328.80322.50324.45322.065,700
May 24, 2024320.00329.85320.00327.30324.892,159
May 23, 2024326.45329.35325.00325.35322.966,023
May 22, 2024322.20331.65322.10327.40324.996,084
May 21, 2024350.40350.40326.90328.65326.232,147
May 17, 2024322.15333.30320.85330.00327.5713,215
May 16, 2024325.00331.25323.20324.25321.874,133
May 15, 2024325.05330.50325.05327.85325.443,746
May 14, 2024332.05333.00325.00328.10325.699,047
May 13, 2024325.30330.75319.95329.25326.831,186
May 10, 2024325.45327.25321.40323.75321.371,795
May 9, 2024331.00331.00324.10324.75322.361,313
May 8, 2024336.20337.60328.00328.60326.188,822
May 7, 2024341.30343.85329.60331.75329.317,301
May 6, 2024363.25363.25347.60350.85348.279,541
May 3, 2024361.50363.30350.05357.05354.423,316
May 2, 2024361.50361.70352.40355.85353.2314,902
Apr 30, 2024361.05364.10358.15360.70358.055,192
Apr 29, 2024352.35374.00352.35357.20354.5722,901
Apr 26, 2024349.05351.00343.40344.85342.318,792
Apr 25, 2024336.95353.20336.95348.20345.648,081
Apr 24, 2024335.60339.00331.00335.20332.7412,142
Apr 23, 2024336.45344.00330.80332.45330.0111,908
Apr 22, 2024337.65351.10336.10340.35337.854,180
Apr 19, 2024331.20337.75329.40331.00328.573,640
Apr 18, 2024334.05342.95331.00332.20329.764,232
Apr 16, 2024335.10341.55334.95335.50333.035,939
Apr 15, 2024325.05341.85325.05337.35334.879,544
Apr 12, 2024362.55362.55346.25347.85345.292,684
Apr 10, 2024366.95366.95353.75355.40352.7911,996
Apr 9, 2024349.35363.60342.05357.95355.3217,206
Apr 8, 2024358.85359.50345.65349.35346.789,688
Apr 5, 2024353.00356.50344.45355.10352.493,796
Apr 4, 2024352.95354.50343.20353.15350.558,006
Apr 3, 2024336.10351.00336.10348.20345.6411,047
Apr 2, 2024335.35342.00332.45338.60336.114,916
Apr 1, 2024312.05335.00312.05333.10330.654,572
Mar 28, 2024323.35323.35309.45311.90309.6123,658
Mar 27, 2024319.45325.50312.55316.20313.8810,259
Mar 26, 2024337.35338.05315.05318.20315.8636,206
Mar 22, 2024331.00341.25329.05336.00333.537,260
Mar 21, 2024321.00333.90321.00331.70329.2615,008
Mar 20, 2024322.65325.95313.00319.70317.357,572
Mar 19, 2024330.10333.50320.70322.65320.283,277
Mar 18, 2024338.00344.35328.40330.85328.4215,884
Mar 15, 2024336.45347.05329.35339.55337.0514,507
Mar 14, 2024336.70348.80331.05334.90332.4420,844
Mar 13, 2024364.65364.95334.00336.70334.2212,433
Mar 12, 2024360.00380.10352.05359.05356.418,529
Mar 11, 2024373.20376.55359.95362.15359.4912,607
Mar 7, 2024369.95381.00369.95375.05372.2913,745
Mar 6, 2024375.00377.50362.15371.75369.026,599
Mar 5, 2024374.50383.00374.00376.40373.6334,557
Mar 4, 2024353.95376.00346.90370.85368.1235,041
Mar 1, 2024349.35349.75341.55342.85340.338,181
Feb 29, 2024347.25352.45340.85344.40341.877,784
Feb 28, 2024358.80361.00344.15345.30342.769,349
Feb 27, 2024368.30368.30354.40355.30352.695,972
Feb 26, 2024373.80373.80357.95361.10358.455,612
Feb 23, 2024364.00366.10358.70362.25359.5911,275
Feb 22, 2024373.30373.30355.60362.55359.8815,716
Feb 21, 2024378.65379.60366.25368.55365.8420,192
Feb 20, 2024375.55385.00370.25376.70373.9322,904
Feb 19, 2024358.00371.95358.00370.10367.388,792
Feb 16, 2024352.80361.20352.80354.35351.743,445
Feb 15, 2024358.00365.25355.55356.95354.332,979
Feb 14, 2024340.75356.95338.55355.05352.447,834
Feb 13, 2024356.25356.25340.90342.60340.086,514
Feb 12, 2024372.75374.35345.05349.25346.6822,959
Feb 9, 2024388.85388.85366.75372.70369.9622,515
Feb 8, 2024395.00395.65385.25389.10386.2411,102
Feb 7, 2024389.45407.50387.40390.05387.1880,492
Feb 6, 2024390.50391.45382.55387.90385.0513,011
Feb 5, 2024366.90391.55362.00386.05383.2164,799
Feb 2, 2024370.35376.75362.10366.30363.6112,149
Feb 1, 2024386.55386.70367.55369.80367.0820,680
Jan 31, 2024361.40367.90357.15365.55362.8618,865
Jan 30, 2024350.85361.95347.95356.65354.039,059
Jan 29, 2024364.95364.95344.30349.00346.4323,065
Jan 25, 2024348.15366.05348.00355.75353.1322,822
Jan 24, 2024354.00354.15346.10347.40344.8517,432
Jan 23, 2024375.40375.45347.75352.65350.0610,428
Jan 19, 2024382.95385.70372.40374.50371.7533,675
Jan 17, 2024371.05378.00370.40372.15369.418,600
Jan 16, 2024370.15382.45370.15375.15372.3922,205
Jan 15, 2024378.05380.85371.00375.35372.5917,584

Related Tickers

BANARISUG.NS Bannari Amman Sugars Limited
3,651.65
-0.20%
 
MAWANASUG.NS Mawana Sugars Limited
92.74
-0.72%
 
MAGADSUGAR.NS Magadh Sugar & Energy Limited
562.60
-2.17%
 
KMSUGAR.NS K.M. Sugar Mills Limited
29.40
+0.51%
 
SAKHTISUG.NS Sakthi Sugars Limited
28.75
+2.28%
 
TRIVENI.BO Triveni Engineering & Industries Limited
398.00
-0.59%
 
AVADHSUGAR.NS Avadh Sugar & Energy Limited
437.80
-3.94%
 
UGARSUGAR.NS The Ugar Sugar Works Limited
52.45
-0.94%
 
KOTARISUG.NS Kothari Sugars and Chemicals Limited
42.20
+1.25%
 
RANASUG.NS Rana Sugars Limited
17.12
+0.77%