Uttam Sugar Mills share price		* Reload page for latest data.	Stock Listed on :	10-04-06	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Uttam Sugar Mills		MCap (aprox) 757 Crores	Symbol : UTTAMSUGAR	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.4%	-5.8%	-22.7%	-14.6%	-24.6%	4.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	198.29	1.3	351.04k	0.7%
26-02-26	Thu	196.99	9.61	180k	5.1%	Data Update : 8 PM
25-02-26	Wed	187.38	-6.5	131.78k	-3.4%	27-02-26 : 198.29
24-02-26	Tue	193.88	-2.08	37.23k	-1.1%
23-02-26	Mon	195.96	-2.31	38.8k	-1.2%	Compared to  :  19-02-26 201.06
20-02-26	Fri	198.27	-2.79	52.92k	-1.4%
19-02-26	Thu	201.06	-7.12	45.7k	-3.4%	7 Days %
18-02-26	Wed	208.18	-2.06	32.47k	-1.0%	-1.4%
17-02-26	Tue	210.24	1.89	71.15k	0.9%
16-02-26	Mon	208.35	-5.75	91.22k	-2.7%	Compared to  :  27-01-26 210.5
13-02-26	Fri	214.1	-7.13	70.5k	-3.2%
12-02-26	Thu	221.23	-1.59	61.22k	-0.7%	1 Month %
11-02-26	Wed	222.82	-2.61	35.12k	-1.2%	-5.8%
10-02-26	Tue	225.43	3.31	53.63k	1.5%	.
09-02-26	Mon	222.12	7.66	43.17k	3.6%	Compared to  :  26-12-25 256.55
06-02-26	Fri	214.46	-1.58	28.85k	-0.7%
05-02-26	Thu	216.04	-7.02	88.12k	-3.1%	2 Months %
04-02-26	Wed	223.06	3.97	43.54k	1.8%	-22.7%
03-02-26	Tue	219.09	4.88	47.54k	2.3%
02-02-26	Mon	214.21	1.93	44.94k	0.9%	Compared to  :  27-11-25 232.23
01-02-26	Sun	212.28	-4.17	53.34k	-1.9%
30-01-26	Fri	216.45	8.3	53.5k	4.0%	3 Months %
29-01-26	Thu	208.15	-5.2	65.46k	-2.4%	-14.6%
28-01-26	Wed	213.35	2.85	54.17k	1.4%
27-01-26	Tue	210.5	3.35	31.38k	1.6%	Compared to  :  26-08-25 263.15
23-01-26	Fri	207.15	-13.25	103.83k	-6.0%
22-01-26	Thu	220.4	3.4	35.65k	1.6%	6 Months %
21-01-26	Wed	217	0.85	39.49k	0.4%	-24.6%
20-01-26	Tue	216.15	-5.75	24.03k	-2.6%
19-01-26	Mon	221.9	-3.3	27.09k	-1.5%	Compared to  :  27-02-25 190.49
16-01-26	Fri	225.2	-4.9	30.91k	-2.1%
14-01-26	Wed	230.1	0.95	23.9k	0.4%	1 year %
13-01-26	Tue	229.15	-2.8	37.94k	-1.2%	4.1%
12-01-26	Mon	231.95	-3.5	35.24k	-1.5%
09-01-26	Fri	235.45	-6.1	68.26k	-2.5%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	241.55	-6.45	29.03k	-2.6%
07-01-26	Wed	248	2.55	33.11k	1.0%
06-01-26	Tue	245.45	-6.9	42.59k	-2.7%
05-01-26	Mon	252.35	-0.85	62.93k	-0.3%
02-01-26	Fri	253.2	1.9	27.19k	0.8%
01-01-26	Thu	251.3	-3.3	96.05k	-1.3%
31-12-25	Wed	254.6	2.67	107.87k	1.1%
30-12-25	Tue	251.93	-2.47	82.07k	-1.0%
29-12-25	Mon	254.4	-2.15	187.88k	-0.8%
26-12-25	Fri	256.55	-5.55	68.52k	-2.1%
24-12-25	Wed	262.1	-2.13	187.84k	-0.8%
23-12-25	Tue	264.23	-4.3	150.81k	-1.6%
22-12-25	Mon	268.53	5.59	60.54k	2.1%
19-12-25	Fri	262.94	-3.41	140.43k	-1.3%
18-12-25	Thu	266.35	11.66	208.78k	4.6%
17-12-25	Wed	254.69	3.17	53.9k	1.3%
16-12-25	Tue	251.52	0.39	34.15k	0.2%
15-12-25	Mon	251.13	-2.39	54.66k	-0.9%
12-12-25	Fri	253.52	-2.6	38.49k	-1.0%
11-12-25	Thu	256.12	14.36	282.28k	5.9%
10-12-25	Wed	241.76	19.79	428.25k	8.9%
09-12-25	Tue	221.97	0.79	31.48k	0.4%
08-12-25	Mon	221.18	-7.15	16.25k	-3.1%
05-12-25	Fri	228.33	-2.57	19.52k	-1.1%
04-12-25	Thu	230.9	-3.36	8.38k	-1.4%
03-12-25	Wed	234.26	2.46	24.96k	1.1%
02-12-25	Tue	231.8	-0.99	17.73k	-0.4%
01-12-25	Mon	232.79	2.82	22.28k	1.2%
28-11-25	Fri	229.97	-2.26	19.76k	-1.0%
27-11-25	Thu	232.23	-4.91	22.83k	-2.1%
26-11-25	Wed	237.14	6.03	34.2k	2.6%
25-11-25	Tue	231.11	2.72	15.61k	1.2%
24-11-25	Mon	228.39	0.04	11.75k	0.0%
21-11-25	Fri	228.35	-4	25.69k	-1.7%
20-11-25	Thu	232.35	-2.01	14.86k	-0.9%
19-11-25	Wed	234.36	2.9	32.9k	1.3%
18-11-25	Tue	231.46	-3.16	21.18k	-1.3%
17-11-25	Mon	234.62	-3.57	26.49k	-1.5%
14-11-25	Fri	238.19	0.51	43.35k	0.2%
13-11-25	Thu	237.68	-1.75	15.4k	-0.7%
12-11-25	Wed	239.43	-0.75	22.54k	-0.3%
11-11-25	Tue	240.18	-2.76	9.05k	-1.1%
10-11-25	Mon	242.94	7.28	47.13k	3.1%
07-11-25	Fri	235.66	-3.32	22.91k	-1.4%
06-11-25	Thu	238.98	-5.78	26.39k	-2.4%
04-11-25	Tue	245.3	-1.41	33.61k	-0.6%
03-11-25	Mon	244.76	-0.54	10.76k	-0.2%
31-10-25	Fri	246.71	-3.94	30.3k	-1.6%
30-10-25	Thu	250.65	-3.49	19.34k	-1.4%
29-10-25	Wed	254.14	3.97	63.39k	1.6%
28-10-25	Tue	250.17	-0.01	10.39k	0.0%
27-10-25	Mon	250.18	-1.16	24.07k	-0.5%
24-10-25	Fri	251.34	-3.14	50.29k	-1.2%
23-10-25	Thu	254.48	4.66	55.7k	1.9%
21-10-25	Tue	249.82	1.52	8.05k	0.6%
20-10-25	Mon	248.3	0.44	74.77k	0.2%
17-10-25	Fri	258.36	2.85	15.98k	1.1%
16-10-25	Thu	247.86	-10.5	45.74k	-4.1%
15-10-25	Wed	255.51	-1.14	37.29k	-0.4%
14-10-25	Tue	256.65	-2.24	23.1k	-0.9%
13-10-25	Mon	258.89	0.9	113.58k	0.3%
10-10-25	Fri	257.99	-3.71	32.21k	-1.4%
09-10-25	Thu	261.7	-1.23	17.66k	-0.5%
08-10-25	Wed	262.93	3.77	66.82k	1.5%
07-10-25	Tue	259.16	-1.33	78.98k	-0.5%
06-10-25	Mon	260.49	3.43	44.49k	1.3%
03-10-25	Fri	257.06	3.96	26.08k	1.6%
01-10-25	Wed	253.1	7	33.4k	2.8%
30-09-25	Tue	246.1	-2.05	18.9k	-0.8%
29-09-25	Mon	248.15	3.15	43.98k	1.3%
26-09-25	Fri	245	-7.6	62.82k	-3.0%
25-09-25	Thu	252.6	-3.1	26.35k	-1.2%
24-09-25	Wed	255.7	-6.45	77.37k	-2.5%
23-09-25	Tue	262.15	-1.25	24.32k	-0.5%
22-09-25	Mon	267.85	-1.25	25.05k	-0.5%
19-09-25	Fri	263.4	-4.45	22.21k	-1.7%
18-09-25	Thu	269.1	4.95	109.41k	1.9%
17-09-25	Wed	264.15	1.6	22.48k	0.6%
16-09-25	Tue	262.55	-2.45	57.84k	-0.9%
15-09-25	Mon	265	1.4	60.61k	0.5%
12-09-25	Fri	263.6	-1.2	29.47k	-0.5%
11-09-25	Thu	264.8	0.5	51.26k	0.2%
10-09-25	Wed	264.3	-0.45	51.14k	-0.2%
09-09-25	Tue	264.75	-1.65	58.14k	-0.6%
08-09-25	Mon	266.4	1.8	62.72k	0.7%
05-09-25	Fri	264.6	-1.05	90.55k	-0.4%
04-09-25	Thu	269.85	2.7	244.71k	1.0%
03-09-25	Wed	265.65	-4.2	82.7k	-1.6%
02-09-25	Tue	267.15	5	2.24m	1.9%
01-09-25	Mon	262.15	-7.2	42.2k	-2.7%
29-08-25	Fri	269.35	-6.7	73.06k	-2.4%
28-08-25	Thu	276.05	12.9	174.83k	4.9%
26-08-25	Tue	263.15	-3.3	50.7k	-1.2%
25-08-25	Mon	266.45	3.35	33.55k	1.3%
22-08-25	Fri	263.1	-4.15	23.46k	-1.6%
21-08-25	Thu	267.25	4.45	32.55k	1.7%
20-08-25	Wed	262.8	12.4	95.32k	5.0%
19-08-25	Tue	250.4	7.2	34.34k	3.0%
18-08-25	Mon	243.2	-1.1	22.35k	-0.5%
14-08-25	Thu	244.3	-6.15	89.35k	-2.5%
13-08-25	Wed	250.45	6.7	77.04k	2.7%
12-08-25	Tue	243.75	-0.55	24.62k	-0.2%
11-08-25	Mon	244.3	3.4	44.44k	1.4%
08-08-25	Fri	240.9	1.1	86.61k	0.5%
07-08-25	Thu	239.8	-2.6	29.75k	-1.1%
06-08-25	Wed	242.4	-11.65	83.39k	-4.6%
05-08-25	Tue	254.05	-4.9	16.82k	-1.9%
04-08-25	Mon	258.95	-0.3	22.88k	-0.1%
01-08-25	Fri	259.25	-2.1	31k	-0.8%
31-07-25	Thu	264.7	-7.45	27.97k	-2.7%
30-07-25	Wed	261.35	-3.35	32.19k	-1.3%
29-07-25	Tue	272.15	4.95	21.13k	1.9%
28-07-25	Mon	267.2	-1.75	30.8k	-0.7%
25-07-25	Fri	268.95	-5.8	30.61k	-2.1%
24-07-25	Thu	274.75	-3.25	51.35k	-1.2%
23-07-25	Wed	278	-3.55	40.47k	-1.3%
22-07-25	Tue	281.55	-0.8	24.63k	-0.3%
21-07-25	Mon	282.35	-2.85	35.64k	-1.0%
18-07-25	Fri	285.2	-5.25	34.02k	-1.8%
17-07-25	Thu	290.45	-0.8	14.89k	-0.3%
16-07-25	Wed	291.25	-1.5	34.93k	-0.5%
15-07-25	Tue	292.75	5.8	33.77k	2.0%
14-07-25	Mon	286.95	-1.25	44.26k	-0.4%
11-07-25	Fri	288.2	-5.35	35.23k	-1.8%
10-07-25	Thu	293.55	2.7	40.02k	0.9%
09-07-25	Wed	290.85	-0.65	23.3k	-0.2%
08-07-25	Tue	291.5	-2.35	29.06k	-0.8%
07-07-25	Mon	293.85	2.85	101.31k	1.0%
04-07-25	Fri	291	-2.85	42.34k	-1.0%
03-07-25	Thu	293.85	-1.75	20.91k	-0.6%
02-07-25	Wed	295.6	-2.8	51.41k	-0.9%
01-07-25	Tue	298.4	-3.15	57.68k	-1.0%
30-06-25	Mon	301.55	0.1	33.13k	0.0%
27-06-25	Fri	301.45	1.45	40.08k	0.5%
26-06-25	Thu	300	-5.2	35.14k	-1.7%
25-06-25	Wed	305.2	10.15	69.07k	3.4%
24-06-25	Tue	295.05	0.05	34.81k	0.0%
23-06-25	Mon	295	2.9	40.74k	1.0%
20-06-25	Fri	292.1	8.85	110.57k	3.1%
19-06-25	Thu	283.25	-2.85	51.36k	-1.0%
18-06-25	Wed	286.1	-5.7	83.5k	-2.0%
17-06-25	Tue	291.8	-9.3	91.72k	-3.1%
16-06-25	Mon	301.1	-5.65	43.97k	-1.8%
13-06-25	Fri	306.75	-2.45	47.04k	-0.8%
12-06-25	Thu	309.2	-7.65	92.6k	-2.4%
11-06-25	Wed	316.85	-1.15	86.42k	-0.4%
10-06-25	Tue	318	1.35	147.96k	0.4%
09-06-25	Mon	316.65	4	97.98k	1.3%
06-06-25	Fri	313.35	-0.15	76.3k	0.0%
05-06-25	Thu	312.65	-0.7	45.45k	-0.2%
04-06-25	Wed	313.5	-1.65	49.89k	-0.5%
03-06-25	Tue	315.15	1.45	58.15k	0.5%
02-06-25	Mon	313.7	6.5	87.98k	2.1%
30-05-25	Fri	307.2	-2.8	39.48k	-0.9%
29-05-25	Thu	310	0.15	50.36k	0.0%
28-05-25	Wed	309.85	2.9	92.83k	0.9%
27-05-25	Tue	310.5	-16.35	235.26k	-5.0%
26-05-25	Mon	306.95	-3.55	101.09k	-1.1%
23-05-25	Fri	326.85	4.1	111.01k	1.3%
22-05-25	Thu	322.75	3.3	62.39k	1.0%
21-05-25	Wed	319.45	1	89.61k	0.3%
20-05-25	Tue	318.45	-6.7	92.38k	-2.1%
19-05-25	Mon	325.15	7.25	188.89k	2.3%
16-05-25	Fri	317.9	4.25	72.69k	1.4%
15-05-25	Thu	313.65	10.45	173.72k	3.4%
14-05-25	Wed	294.45	4.75	55.24k	1.6%
13-05-25	Tue	303.2	8.75	127.77k	3.0%
12-05-25	Mon	289.7	13.95	66.87k	5.1%
09-05-25	Fri	275.75	-1.35	63.8k	-0.5%
08-05-25	Thu	270.45	5.3	53.29k	2.0%
07-05-25	Wed	271.8	-4.25	140.44k	-1.5%
06-05-25	Tue	276.05	-10	35.99k	-3.5%
05-05-25	Mon	286.05	1.2	61.31k	0.4%
02-05-25	Fri	284.85	0.25	44.23k	0.1%
30-04-25	Wed	284.6	-12	47.43k	-4.0%
29-04-25	Tue	296.6	4.5	36.1k	1.5%
28-04-25	Mon	292.1	0.65	61.97k	0.2%
25-04-25	Fri	291.45	-19.65	195.16k	-6.3%
24-04-25	Thu	311.1	3.85	124.88k	1.3%
23-04-25	Wed	303.35	11.15	174.23k	3.8%
22-04-25	Tue	307.25	3.9	87.81k	1.3%
21-04-25	Mon	292.2	11.65	111.57k	4.2%
17-04-25	Thu	280.55	-0.55	70.35k	-0.2%
16-04-25	Wed	281.1	-0.95	67.68k	-0.3%
15-04-25	Tue	282.05	23.35	167.82k	9.0%
11-04-25	Fri	258.7	4.95	29.63k	2.0%
09-04-25	Wed	253.75	-5.65	20.72k	-2.2%
08-04-25	Tue	259.4	9.2	28.86k	3.7%
07-04-25	Mon	250.2	-12.8	66.48k	-4.9%
04-04-25	Fri	263	-10.35	85.98k	-3.8%
03-04-25	Thu	273.35	2.6	74.03k	1.0%
02-04-25	Wed	270.75	6.9	107.95k	2.6%
01-04-25	Tue	263.85	3.47	116.55k	1.3%
28-03-25	Fri	260.38	6.14	195.06k	2.4%
27-03-25	Thu	254.24	-1.94	110.41k	-0.8%
26-03-25	Wed	256.18	-3.93	117.51k	-1.5%
25-03-25	Tue	260.11	8.21	202.68k	3.3%
24-03-25	Mon	251.9	-7.45	127.29k	-2.9%
21-03-25	Fri	259.35	8.02	218.87k	3.2%
20-03-25	Thu	251.33	-1.22	372.8k	-0.5%
19-03-25	Wed	252.55	21.65	1.62m	9.4%
18-03-25	Tue	230.9	38.48	778.07k	20.0%
17-03-25	Mon	192.42	5.9	100.43k	3.2%
13-03-25	Thu	181.7	-0.47	120.35k	-0.3%
12-03-25	Wed	186.52	4.82	133.23k	2.7%
11-03-25	Tue	182.17	-4.89	54.05k	-2.6%
10-03-25	Mon	187.06	-9.69	77.79k	-4.9%
07-03-25	Fri	196.75	1.29	73.67k	0.7%
06-03-25	Thu	195.46	6.73	89.32k	3.6%
05-03-25	Wed	188.73	8.09	127.6k	4.5%
04-03-25	Tue	180.64	2.98	131.07k	1.7%
03-03-25	Mon	177.66	-8.39	96.88k	-4.5%
28-02-25	Fri	186.05	-4.44	37.35k	-2.3%
27-02-25	Thu	190.49	-6.45	41.14k	-3.3%
25-02-25	Tue	196.94	-7.91	45.31k	-3.9%