Uttam Sugar Mills		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-08-2026 Friday	BSE Sensex : 77,264.51 +330.92 +0.43%		NSE Nifty 50 : 24,175.65 +84.80 0.35%		USD - INR 1 $ = Rs 95.42	Find Stock
Share Price in Google :	Uttam Sugar Mills		MCap (aprox) 1153.6 Crores	Symbol : UTTAMSUGAR	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.5%	33.9%	31.0%	25.6%	59.9%	12.4%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-08-26	Fri	299.55	1.21	362.39k	0.4%
27-08-26	Thu	298.34	-14.48	352.68k	-4.6%	Data Update : 7 PM
26-08-26	Wed	312.82	-10.31	602.69k	-3.2%	28-08-26 : 299.55
25-08-26	Tue	323.13	-10.92	439.23k	-3.3%
24-08-26	Mon	334.05	10.75	1.95m	3.3%	Compared to  :  19-08-26 300.99
21-08-26	Fri	323.3	-12.92	924.24k	-3.8%
20-08-26	Thu	336.22	35.23	2.3m	11.7%	7 Days %
19-08-26	Wed	300.99	10.67	693.58k	3.7%	-0.5%
18-08-26	Tue	290.32	7.32	559.82k	2.6%
17-08-26	Mon	283	18.71	708.66k	7.1%	Compared to  :  28-07-26 223.79
14-08-26	Fri	264.29	-0.7	364.39k	-0.3%
13-08-26	Thu	264.99	11.46	395.52k	4.5%	1 Month %
12-08-26	Wed	253.53	0.65	74.24k	0.3%	33.9%
11-08-26	Tue	252.88	-5.84	180.07k	-2.3%	.
10-08-26	Mon	258.72	5.95	291.88k	2.4%	Compared to  :  29-06-26 228.72
07-08-26	Fri	252.77	-2.05	61.56k	-0.8%
06-08-26	Thu	254.82	4.38	137.09k	1.7%	2 Months %
05-08-26	Wed	250.44	-2.68	125.44k	-1.1%	31.0%
04-08-26	Tue	253.12	12.67	856.99k	5.3%
03-08-26	Mon	240.45	18.12	459.76k	8.2%	Compared to  :  27-05-26 238.55
31-07-26	Fri	222.33	-2.74	19.02k	-1.2%
30-07-26	Thu	225.07	2.6	76.99k	1.2%	3 Months %
29-07-26	Wed	222.47	-1.32	37.04k	-0.6%	25.6%
28-07-26	Tue	223.79	-4.92	46.16k	-2.2%
27-07-26	Mon	228.71	0.25	21.01k	0.1%	Compared to  :  27-02-26 187.38
24-07-26	Fri	228.46	-0.27	39.14k	-0.1%
23-07-26	Thu	228.73	-4.28	37.94k	-1.8%	6 Months %
22-07-26	Wed	233.01	-5.46	44.67k	-2.3%	59.9%
21-07-26	Tue	238.47	3.75	91.3k	1.6%
20-07-26	Mon	234.72	-1.74	43.91k	-0.7%	Compared to  :  28-08-25 266.45
17-07-26	Fri	236.46	1.92	140.48k	0.8%
16-07-26	Thu	234.54	3.28	40.42k	1.4%	1 year %
15-07-26	Wed	231.26	-2.8	59.09k	-1.2%	12.4%
14-07-26	Tue	234.06	-3.19	90.16k	-1.3%
13-07-26	Mon	237.25	4.8	122.68k	2.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
10-07-26	Fri	232.45	-0.64	47.42k	-0.3%
09-07-26	Thu	233.09	0.93	84.58k	0.4%
08-07-26	Wed	232.16	-7.55	102.39k	-3.1%
07-07-26	Tue	239.71	-2.11	144.01k	-0.9%
06-07-26	Mon	241.82	5.14	415.78k	2.2%
03-07-26	Fri	236.68	3.02	96.34k	1.3%
02-07-26	Thu	233.66	0.84	52.26k	0.4%
01-07-26	Wed	232.82	4.27	94.36k	1.9%
30-06-26	Tue	228.55	-0.17	42.25k	-0.1%
29-06-26	Mon	228.72	1.41	42.37k	0.6%
25-06-26	Thu	227.31	-4.33	81.56k	-1.9%
24-06-26	Wed	231.64	1.57	26.04k	0.7%
23-06-26	Tue	230.07	-4.69	45.82k	-2.0%
22-06-26	Mon	234.76	-3.09	49.93k	-1.3%
19-06-26	Fri	237.85	-2.07	28.05k	-0.9%
18-06-26	Thu	239.92	0.26	23.99k	0.1%
17-06-26	Wed	239.66	2.86	62.88k	1.2%
16-06-26	Tue	236.8	-1.38	51.34k	-0.6%
15-06-26	Mon	238.18	7.3	391.59k	3.2%
12-06-26	Fri	230.88	-0.33	36.27k	-0.1%
11-06-26	Thu	231.21	-0.92	100.53k	-0.4%
10-06-26	Wed	232.13	-2.66	63.5k	-1.1%
09-06-26	Tue	234.79	-3.13	74.59k	-1.3%
08-06-26	Mon	237.92	-8.93	264.66k	-3.6%
05-06-26	Fri	246.85	14.71	245.14k	6.3%
04-06-26	Thu	232.14	1.43	78.89k	0.6%
03-06-26	Wed	230.71	-0.95	36.15k	-0.4%
02-06-26	Tue	231.66	-2.32	77.17k	-1.0%
01-06-26	Mon	233.98	-2.42	43.06k	-1.0%
29-05-26	Fri	236.4	-2.15	40k	-0.9%
27-05-26	Wed	238.55	-4.95	43.72k	-2.0%
26-05-26	Tue	243.5	-2.1	52.62k	-0.9%
25-05-26	Mon	245.6	0.4	26.3k	0.2%
22-05-26	Fri	245.2	3.55	51.86k	1.5%
21-05-26	Thu	241.65	-3.6	53.29k	-1.5%
20-05-26	Wed	245.25	-0.35	82.69k	-0.1%
19-05-26	Tue	245.6	12.35	269.39k	5.3%
18-05-26	Mon	233.25	-9.05	59.54k	-3.7%
15-05-26	Fri	242.3	1.75	91.8k	0.7%
14-05-26	Thu	240.55	-12.85	183.11k	-5.1%
13-05-26	Wed	253.4	2.85	87.47k	1.1%
12-05-26	Tue	250.55	-3.5	64.35k	-1.4%
11-05-26	Mon	254.05	1.9	118.05k	0.8%
08-05-26	Fri	252.15	-1.35	75.12k	-0.5%
07-05-26	Thu	253.5	-4.9	189.41k	-1.9%
06-05-26	Wed	258.4	-10.9	214.37k	-4.0%
05-05-26	Tue	269.3	5.55	386k	2.1%
04-05-26	Mon	263.75	7.11	226.72k	2.8%
30-04-26	Thu	256.64	-1.81	3.24m	-0.7%
29-04-26	Wed	258.45	5.15	122.29k	2.0%
28-04-26	Tue	253.3	-7.11	101.24k	-2.7%
27-04-26	Mon	260.41	-0.81	72.79k	-0.3%
24-04-26	Fri	261.22	-3.42	109.38k	-1.3%
23-04-26	Thu	264.64	12.21	1.14m	4.8%
22-04-26	Wed	252.43	9.53	151.57k	3.9%
21-04-26	Tue	242.9	-1.08	27.95k	-0.4%
20-04-26	Mon	243.98	-3.35	164.63k	-1.4%
17-04-26	Fri	247.33	0.96	70.62k	0.4%
16-04-26	Thu	246.37	-0.21	66.54k	-0.1%
15-04-26	Wed	246.58	1.26	121.56k	0.5%
13-04-26	Mon	245.32	5.11	99.56k	2.1%
10-04-26	Fri	240.21	-1.79	104.36k	-0.7%
09-04-26	Thu	242	-1.49	60.07k	-0.6%
08-04-26	Wed	243.49	-4.15	225.2k	-1.7%
07-04-26	Tue	247.64	-11.79	213.94k	-4.5%
06-04-26	Mon	259.43	11.77	218.75k	4.8%
02-04-26	Thu	247.66	3.13	233.85k	1.3%
01-04-26	Wed	244.53	-5.33	457.94k	-2.1%
30-03-26	Mon	249.86	13.17	572.94k	5.6%
27-03-26	Fri	236.69	-1.31	386.4k	-0.6%
25-03-26	Wed	238	13.28	274.3k	5.9%
24-03-26	Tue	224.72	8.22	200.8k	3.8%
23-03-26	Mon	216.5	-13.97	320.69k	-6.1%
20-03-26	Fri	230.47	23.8	939.8k	11.5%
19-03-26	Thu	206.67	3.39	145.44k	1.7%
18-03-26	Wed	203.28	15.9	135.03k	4.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	187.38	-6.5	131.78k	-3.4%
26-02-26	Thu	193.88	-2.08	37.23k	-1.1%
25-02-26	Wed	195.96	-2.31	38.8k	-1.2%
24-02-26	Tue	198.27	-2.79	52.92k	-1.4%
23-02-26	Mon	201.06	-7.12	45.7k	-3.4%
20-02-26	Fri	208.18	-2.06	32.47k	-1.0%
19-02-26	Thu	210.24	1.89	71.15k	0.9%
18-02-26	Wed	208.35	-5.75	91.22k	-2.7%
17-02-26	Tue	214.1	-7.13	70.5k	-3.2%
16-02-26	Mon	221.23	-1.59	61.22k	-0.7%
13-02-26	Fri	222.82	-2.61	35.12k	-1.2%
12-02-26	Thu	225.43	3.31	53.63k	1.5%
11-02-26	Wed	222.12	7.66	43.17k	3.6%
10-02-26	Tue	214.46	-1.58	28.85k	-0.7%
09-02-26	Mon	216.04	-7.02	88.12k	-3.1%
06-02-26	Fri	223.06	3.97	43.54k	1.8%
05-02-26	Thu	219.09	4.88	47.54k	2.3%
04-02-26	Wed	214.21	1.93	44.94k	0.9%
03-02-26	Tue	212.28	-4.17	53.34k	-1.9%
02-02-26	Mon	216.45	8.3	53.5k	4.0%
01-02-26	Sun	208.15	-5.2	65.46k	-2.4%
30-01-26	Fri	213.35	2.85	54.17k	1.4%
29-01-26	Thu	210.5	3.35	31.38k	1.6%
28-01-26	Wed	207.15	-13.25	103.83k	-6.0%
27-01-26	Tue	220.4	3.4	35.65k	1.6%
23-01-26	Fri	217	0.85	39.49k	0.4%
22-01-26	Thu	216.15	-5.75	24.03k	-2.6%
21-01-26	Wed	221.9	-3.3	27.09k	-1.5%
20-01-26	Tue	225.2	-4.9	30.91k	-2.1%
19-01-26	Mon	230.1	0.95	23.9k	0.4%
16-01-26	Fri	229.15	-2.8	37.94k	-1.2%
14-01-26	Wed	231.95	-3.5	35.24k	-1.5%
13-01-26	Tue	235.45	-6.1	68.26k	-2.5%
12-01-26	Mon	241.55	-6.45	29.03k	-2.6%
09-01-26	Fri	248	2.55	33.11k	1.0%
08-01-26	Thu	245.45	-6.9	42.59k	-2.7%
07-01-26	Wed	252.35	-0.85	62.93k	-0.3%
06-01-26	Tue	253.2	1.9	27.19k	0.8%
05-01-26	Mon	251.3	-3.3	96.05k	-1.3%
02-01-26	Fri	254.6	2.67	107.87k	1.1%
01-01-26	Thu	251.93	-2.47	82.07k	-1.0%
31-12-25	Wed	254.4	-2.15	187.88k	-0.8%
30-12-25	Tue	256.55	-5.55	68.52k	-2.1%
29-12-25	Mon	262.1	-2.13	187.84k	-0.8%
26-12-25	Fri	264.23	-4.3	150.81k	-1.6%
24-12-25	Wed	268.53	5.59	60.54k	2.1%
23-12-25	Tue	262.94	-3.41	140.43k	-1.3%
22-12-25	Mon	266.35	11.66	208.78k	4.6%
19-12-25	Fri	254.69	3.17	53.9k	1.3%
18-12-25	Thu	251.52	0.39	34.15k	0.2%
17-12-25	Wed	251.13	-2.39	54.66k	-0.9%
16-12-25	Tue	253.52	-2.6	38.49k	-1.0%
15-12-25	Mon	256.12	14.36	282.28k	5.9%
12-12-25	Fri	241.76	19.79	428.25k	8.9%
11-12-25	Thu	221.97	0.79	31.48k	0.4%
10-12-25	Wed	221.18	-7.15	16.25k	-3.1%
09-12-25	Tue	228.33	-2.57	19.52k	-1.1%
08-12-25	Mon	230.9	-3.36	8.38k	-1.4%
05-12-25	Fri	234.26	2.46	24.96k	1.1%
04-12-25	Thu	231.8	-0.99	17.73k	-0.4%
03-12-25	Wed	232.79	2.82	22.28k	1.2%
02-12-25	Tue	229.97	-2.26	19.76k	-1.0%
01-12-25	Mon	232.23	-4.91	22.83k	-2.1%
28-11-25	Fri	237.14	6.03	34.2k	2.6%
27-11-25	Thu	231.11	2.72	15.61k	1.2%
26-11-25	Wed	228.39	0.04	11.75k	0.0%
25-11-25	Tue	228.35	-4	25.69k	-1.7%
24-11-25	Mon	232.35	-2.01	14.86k	-0.9%
21-11-25	Fri	234.36	2.9	32.9k	1.3%
20-11-25	Thu	231.46	-3.16	21.18k	-1.3%
19-11-25	Wed	234.62	-3.57	26.49k	-1.5%
18-11-25	Tue	238.19	0.51	43.35k	0.2%
17-11-25	Mon	237.68	-1.75	15.4k	-0.7%
14-11-25	Fri	239.43	-0.75	22.54k	-0.3%
13-11-25	Thu	240.18	-2.76	9.05k	-1.1%
12-11-25	Wed	242.94	7.28	47.13k	3.1%
11-11-25	Tue	235.66	-3.32	22.91k	-1.4%
10-11-25	Mon	238.98	-5.78	26.39k	-2.4%
07-11-25	Fri	244.76	-0.54	10.76k	-0.2%
06-11-25	Thu	245.3	-1.41	33.61k	-0.6%
04-11-25	Tue	246.71	-3.94	30.3k	-1.6%
03-11-25	Mon	250.65	-3.49	19.34k	-1.4%
31-10-25	Fri	254.14	3.97	63.39k	1.6%
30-10-25	Thu	250.17	-0.01	10.39k	0.0%
29-10-25	Wed	250.18	-1.16	24.07k	-0.5%
28-10-25	Tue	251.34	-3.14	50.29k	-1.2%
27-10-25	Mon	254.48	4.66	55.7k	1.9%
24-10-25	Fri	249.82	1.52	8.05k	0.6%
23-10-25	Thu	248.3	0.44	74.77k	0.2%
21-10-25	Tue	247.86	-10.5	45.74k	-4.1%
20-10-25	Mon	258.36	-1.14	37.29k	-0.4%
17-10-25	Fri	255.51	2.85	15.98k	1.1%
16-10-25	Thu	256.65	-2.24	23.1k	-0.9%
15-10-25	Wed	258.89	0.9	113.58k	0.3%
14-10-25	Tue	257.99	-3.71	32.21k	-1.4%
13-10-25	Mon	261.7	-1.23	17.66k	-0.5%
10-10-25	Fri	262.93	3.77	66.82k	1.5%
09-10-25	Thu	259.16	-1.33	78.98k	-0.5%
08-10-25	Wed	260.49	3.43	44.49k	1.3%
07-10-25	Tue	257.06	3.96	26.08k	1.6%
06-10-25	Mon	253.1	7	33.4k	2.8%
03-10-25	Fri	246.1	-2.05	18.9k	-0.8%
01-10-25	Wed	248.15	3.15	43.98k	1.3%
30-09-25	Tue	245	-7.6	62.82k	-3.0%
29-09-25	Mon	252.6	-3.1	26.35k	-1.2%
26-09-25	Fri	255.7	-6.45	77.37k	-2.5%
25-09-25	Thu	262.15	-1.25	24.32k	-0.5%
24-09-25	Wed	263.4	-4.45	22.21k	-1.7%
23-09-25	Tue	267.85	-1.25	25.05k	-0.5%
22-09-25	Mon	269.1	4.95	109.41k	1.9%
19-09-25	Fri	264.15	1.6	22.48k	0.6%
18-09-25	Thu	262.55	-2.45	57.84k	-0.9%
17-09-25	Wed	265	1.4	60.61k	0.5%
16-09-25	Tue	263.6	-1.2	29.47k	-0.5%
15-09-25	Mon	264.8	0.5	51.26k	0.2%
12-09-25	Fri	264.3	-0.45	51.14k	-0.2%
11-09-25	Thu	264.75	-1.65	58.14k	-0.6%
10-09-25	Wed	266.4	1.8	62.72k	0.7%
09-09-25	Tue	264.6	-1.05	90.55k	-0.4%
08-09-25	Mon	265.65	-4.2	82.7k	-1.6%
05-09-25	Fri	269.85	2.7	244.71k	1.0%
04-09-25	Thu	267.15	5	2.24m	1.9%
03-09-25	Wed	262.15	-7.2	42.2k	-2.7%
02-09-25	Tue	269.35	-6.7	73.06k	-2.4%
01-09-25	Mon	276.05	12.9	174.83k	4.9%
29-08-25	Fri	263.15	-3.3	50.7k	-1.2%
28-08-25	Thu	266.45	3.35	33.55k	1.3%
26-08-25	Tue	263.1	-4.15	23.46k	-1.6%