Price Data Selection & Download
Uttam Sugar Mills Share Price All Time Records & Statistics (Apr 2006 - Jul 2026)
5002 daily OHLCV records on NSE from April 2006 to July 2026. For live price, key ratios and fundamentals, see UTTAMSUGAR share price.
Share Price All Time High
₹535.80
November 29, 2023
NSE Exchange
Share Price All Time Low
₹8.55
June 03, 2015
NSE Exchange
Highest Volume Trading Day
8,190,278
April 10, 2006 • ₹402.03
NSE Exchange
Share Price History Data (Apr 2006 - Jul 2026)
UTTAMSUGAR daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹229.00 | ₹229.39 | ₹225.74 | ₹228.46 | 39,135 |
| 2026-07-23 | ₹230.50 | ₹233.90 | ₹228.22 | ₹228.73 | 37,938 |
| 2026-07-22 | ₹238.47 | ₹238.47 | ₹232.01 | ₹233.01 | 44,668 |
| 2026-07-21 | ₹234.80 | ₹241.51 | ₹233.76 | ₹238.47 | 91,296 |
| 2026-07-20 | ₹236.30 | ₹237.79 | ₹233.50 | ₹234.72 | 43,910 |
| 2026-07-17 | ₹233.35 | ₹244.00 | ₹232.62 | ₹236.46 | 140,479 |
| 2026-07-16 | ₹231.49 | ₹235.20 | ₹231.00 | ₹234.54 | 40,418 |
| 2026-07-15 | ₹234.12 | ₹235.79 | ₹230.95 | ₹231.26 | 59,092 |
| 2026-07-14 | ₹237.25 | ₹242.00 | ₹232.00 | ₹234.06 | 90,158 |
| 2026-07-13 | ₹231.00 | ₹241.45 | ₹230.90 | ₹237.25 | 122,682 |
| 2026-07-10 | ₹236.00 | ₹236.00 | ₹232.00 | ₹232.45 | 47,424 |
| 2026-07-09 | ₹235.00 | ₹238.70 | ₹232.24 | ₹233.09 | 84,581 |
| 2026-07-08 | ₹238.00 | ₹239.88 | ₹229.00 | ₹232.16 | 102,388 |
| 2026-07-07 | ₹242.00 | ₹246.87 | ₹238.12 | ₹239.71 | 144,008 |
| 2026-07-06 | ₹238.10 | ₹251.50 | ₹236.68 | ₹241.82 | 415,779 |
| 2026-07-03 | ₹233.89 | ₹243.95 | ₹233.88 | ₹236.68 | 96,335 |
| 2026-07-02 | ₹232.80 | ₹234.99 | ₹232.02 | ₹233.66 | 52,260 |
| 2026-07-01 | ₹230.25 | ₹236.00 | ₹229.05 | ₹232.82 | 94,364 |
| 2026-06-30 | ₹228.15 | ₹229.70 | ₹223.81 | ₹228.55 | 42,250 |
| 2026-06-29 | ₹227.35 | ₹230.00 | ₹225.01 | ₹228.72 | 42,369 |
| 2026-06-25 | ₹232.30 | ₹232.30 | ₹224.62 | ₹227.31 | 81,555 |
| 2026-06-24 | ₹230.50 | ₹232.50 | ₹228.13 | ₹231.64 | 26,036 |
| 2026-06-23 | ₹234.20 | ₹236.49 | ₹229.50 | ₹230.07 | 45,820 |
| 2026-06-22 | ₹239.89 | ₹240.00 | ₹233.00 | ₹234.76 | 49,927 |
| 2026-06-19 | ₹240.00 | ₹240.00 | ₹235.67 | ₹237.85 | 28,052 |
| 2026-06-18 | ₹239.40 | ₹241.51 | ₹238.01 | ₹239.92 | 23,985 |
| 2026-06-17 | ₹236.00 | ₹241.00 | ₹234.33 | ₹239.66 | 62,884 |
| 2026-06-16 | ₹239.86 | ₹241.40 | ₹235.80 | ₹236.80 | 51,343 |
| 2026-06-15 | ₹235.01 | ₹253.00 | ₹235.01 | ₹238.18 | 391,586 |
| 2026-06-12 | ₹233.90 | ₹233.90 | ₹228.61 | ₹230.88 | 36,270 |
| 2026-06-11 | ₹232.80 | ₹236.00 | ₹228.20 | ₹231.21 | 100,532 |
| 2026-06-10 | ₹234.10 | ₹238.35 | ₹230.11 | ₹232.13 | 63,496 |
| 2026-06-09 | ₹239.70 | ₹239.70 | ₹233.50 | ₹234.79 | 74,585 |
| 2026-06-08 | ₹246.50 | ₹249.32 | ₹234.82 | ₹237.92 | 264,662 |
| 2026-06-05 | ₹233.50 | ₹248.90 | ₹231.22 | ₹246.85 | 245,140 |
| 2026-06-04 | ₹230.20 | ₹235.80 | ₹228.63 | ₹232.14 | 78,889 |
| 2026-06-03 | ₹233.00 | ₹239.00 | ₹229.20 | ₹230.71 | 36,147 |
| 2026-06-02 | ₹231.10 | ₹235.39 | ₹226.10 | ₹231.66 | 77,172 |
| 2026-06-01 | ₹240.00 | ₹240.00 | ₹232.00 | ₹233.98 | 43,055 |
| 2026-05-29 | ₹238.00 | ₹239.75 | ₹235.80 | ₹236.40 | 40,002 |
| 2026-05-27 | ₹245.50 | ₹245.50 | ₹238.00 | ₹238.55 | 43,724 |
| 2026-05-26 | ₹243.35 | ₹248.60 | ₹241.25 | ₹243.50 | 52,621 |
| 2026-05-25 | ₹247.00 | ₹247.65 | ₹244.55 | ₹245.60 | 26,297 |
| 2026-05-22 | ₹243.80 | ₹247.60 | ₹240.00 | ₹245.20 | 51,857 |
| 2026-05-21 | ₹247.90 | ₹247.90 | ₹240.55 | ₹241.65 | 53,293 |
| 2026-05-20 | ₹241.45 | ₹248.45 | ₹240.40 | ₹245.25 | 82,693 |
| 2026-05-19 | ₹233.30 | ₹256.80 | ₹233.30 | ₹245.60 | 269,394 |
| 2026-05-18 | ₹242.30 | ₹242.30 | ₹232.00 | ₹233.25 | 59,544 |
| 2026-05-15 | ₹239.50 | ₹246.50 | ₹235.00 | ₹242.30 | 91,802 |
| 2026-05-14 | ₹247.00 | ₹247.00 | ₹236.05 | ₹240.55 | 183,114 |
| 2026-05-13 | ₹249.05 | ₹257.00 | ₹248.65 | ₹253.40 | 87,471 |
| 2026-05-12 | ₹252.00 | ₹255.55 | ₹248.00 | ₹250.55 | 64,351 |
| 2026-05-11 | ₹253.00 | ₹259.90 | ₹250.50 | ₹254.05 | 118,053 |
| 2026-05-08 | ₹253.10 | ₹256.40 | ₹250.10 | ₹252.15 | 75,116 |
| 2026-05-07 | ₹259.25 | ₹260.50 | ₹252.20 | ₹253.50 | 189,407 |
| 2026-05-06 | ₹269.00 | ₹271.90 | ₹257.00 | ₹258.40 | 214,367 |
| 2026-05-05 | ₹265.00 | ₹276.25 | ₹262.05 | ₹269.30 | 386,003 |
| 2026-05-04 | ₹260.45 | ₹264.95 | ₹257.90 | ₹263.75 | 226,715 |
| 2026-04-30 | ₹257.60 | ₹287.40 | ₹251.30 | ₹256.64 | 3,242,167 |
| 2026-04-29 | ₹256.99 | ₹263.70 | ₹255.53 | ₹258.45 | 122,288 |
| 2026-04-28 | ₹260.05 | ₹263.51 | ₹250.62 | ₹253.30 | 101,236 |
| 2026-04-27 | ₹264.80 | ₹266.19 | ₹259.01 | ₹260.41 | 72,791 |
| 2026-04-24 | ₹271.00 | ₹274.00 | ₹258.42 | ₹261.22 | 109,379 |
| 2026-04-23 | ₹256.40 | ₹277.00 | ₹254.00 | ₹264.64 | 1,135,703 |
| 2026-04-22 | ₹242.20 | ₹254.25 | ₹242.20 | ₹252.43 | 151,565 |
| 2026-04-21 | ₹245.00 | ₹246.79 | ₹242.36 | ₹242.90 | 27,951 |
| 2026-04-20 | ₹248.00 | ₹251.78 | ₹242.00 | ₹243.98 | 164,629 |
| 2026-04-17 | ₹246.37 | ₹251.39 | ₹245.01 | ₹247.33 | 70,620 |
| 2026-04-16 | ₹248.50 | ₹248.50 | ₹242.30 | ₹246.37 | 66,540 |
| 2026-04-15 | ₹249.90 | ₹250.87 | ₹242.00 | ₹246.58 | 121,564 |
| 2026-04-13 | ₹236.50 | ₹247.39 | ₹236.50 | ₹245.32 | 99,560 |
| 2026-04-10 | ₹244.40 | ₹250.00 | ₹239.11 | ₹240.21 | 104,362 |
| 2026-04-09 | ₹246.79 | ₹248.65 | ₹241.20 | ₹242.00 | 60,072 |
| 2026-04-08 | ₹249.00 | ₹254.80 | ₹238.70 | ₹243.49 | 225,197 |
| 2026-04-07 | ₹259.00 | ₹266.80 | ₹244.51 | ₹247.64 | 213,943 |
| 2026-04-06 | ₹249.95 | ₹266.90 | ₹246.49 | ₹259.43 | 218,750 |
| 2026-04-02 | ₹240.65 | ₹251.37 | ₹236.31 | ₹247.66 | 233,848 |
| 2026-04-01 | ₹258.41 | ₹268.80 | ₹243.00 | ₹244.53 | 457,943 |
| 2026-03-30 | ₹234.00 | ₹252.26 | ₹231.60 | ₹249.86 | 572,941 |
| 2026-03-27 | ₹235.56 | ₹247.70 | ₹233.61 | ₹236.69 | 386,404 |
| 2026-03-25 | ₹229.00 | ₹243.90 | ₹226.50 | ₹238.00 | 274,298 |
| 2026-03-24 | ₹222.56 | ₹226.90 | ₹210.03 | ₹224.72 | 200,797 |
| 2026-03-23 | ₹226.25 | ₹233.59 | ₹215.80 | ₹216.50 | 320,692 |
| 2026-03-20 | ₹209.00 | ₹234.95 | ₹208.00 | ₹230.47 | 939,798 |
| 2026-03-19 | ₹200.05 | ₹207.51 | ₹198.00 | ₹206.67 | 145,436 |
| 2026-03-18 | ₹194.92 | ₹204.69 | ₹194.15 | ₹203.28 | 135,026 |
| 2026-03-17 | ₹193.70 | ₹198.90 | ₹191.30 | ₹194.92 | 114,232 |
| 2026-03-16 | ₹190.00 | ₹193.90 | ₹181.10 | ₹189.90 | 120,398 |
| 2026-03-13 | ₹196.20 | ₹198.60 | ₹190.85 | ₹191.10 | 74,427 |
| 2026-03-12 | ₹202.01 | ₹203.70 | ₹196.50 | ₹197.02 | 79,214 |
| 2026-03-11 | ₹201.00 | ₹210.00 | ₹199.20 | ₹200.81 | 143,034 |
| 2026-03-10 | ₹199.95 | ₹206.55 | ₹196.37 | ₹201.55 | 137,940 |
| 2026-03-09 | ₹186.01 | ₹206.80 | ₹186.01 | ₹196.91 | 292,254 |
| 2026-03-06 | ₹201.00 | ₹202.95 | ₹192.35 | ₹195.12 | 119,509 |
| 2026-03-05 | ₹203.40 | ₹207.26 | ₹197.24 | ₹201.34 | 144,622 |
| 2026-03-04 | ₹193.80 | ₹215.00 | ₹191.85 | ₹203.40 | 598,120 |
| 2026-03-02 | ₹193.99 | ₹200.00 | ₹192.00 | ₹195.08 | 122,062 |
| 2026-02-27 | ₹196.66 | ₹209.32 | ₹196.23 | ₹198.29 | 351,042 |
| 2026-02-26 | ₹189.25 | ₹198.80 | ₹185.31 | ₹196.99 | 179,996 |
| 2026-02-25 | ₹194.50 | ₹196.64 | ₹186.08 | ₹187.38 | 131,779 |
| 2026-02-24 | ₹195.00 | ₹195.70 | ₹192.51 | ₹193.88 | 37,226 |
| 2026-02-23 | ₹199.96 | ₹202.00 | ₹195.05 | ₹195.96 | 38,803 |
| 2026-02-20 | ₹201.07 | ₹202.55 | ₹198.00 | ₹198.27 | 52,919 |
| 2026-02-19 | ₹208.40 | ₹208.96 | ₹200.00 | ₹201.06 | 45,701 |
| 2026-02-18 | ₹209.30 | ₹213.00 | ₹207.25 | ₹208.18 | 32,468 |
| 2026-02-17 | ₹208.00 | ₹213.76 | ₹207.80 | ₹210.24 | 71,147 |
| 2026-02-16 | ₹218.00 | ₹219.69 | ₹207.30 | ₹208.35 | 91,219 |
| 2026-02-13 | ₹217.90 | ₹221.50 | ₹210.12 | ₹214.10 | 70,501 |
| 2026-02-12 | ₹222.95 | ₹225.50 | ₹218.25 | ₹221.23 | 61,215 |
| 2026-02-11 | ₹226.55 | ₹226.90 | ₹220.15 | ₹222.82 | 35,123 |
| 2026-02-10 | ₹223.70 | ₹226.90 | ₹221.50 | ₹225.43 | 53,634 |
| 2026-02-09 | ₹219.00 | ₹224.00 | ₹215.80 | ₹222.12 | 43,174 |
| 2026-02-06 | ₹215.00 | ₹215.47 | ₹212.06 | ₹214.46 | 28,848 |
| 2026-02-05 | ₹222.05 | ₹224.90 | ₹212.00 | ₹216.04 | 88,118 |
| 2026-02-04 | ₹219.00 | ₹227.12 | ₹218.89 | ₹223.06 | 43,542 |
| 2026-02-03 | ₹222.90 | ₹222.90 | ₹214.11 | ₹219.09 | 47,536 |
| 2026-02-02 | ₹215.50 | ₹216.57 | ₹208.20 | ₹214.21 | 44,942 |
| 2026-02-01 | ₹223.00 | ₹223.05 | ₹211.00 | ₹212.28 | 53,340 |
| 2026-01-30 | ₹205.60 | ₹217.95 | ₹205.60 | ₹216.45 | 53,499 |
| 2026-01-29 | ₹213.35 | ₹215.20 | ₹206.30 | ₹208.15 | 65,462 |
| 2026-01-28 | ₹214.90 | ₹216.60 | ₹210.55 | ₹213.35 | 54,171 |
| 2026-01-27 | ₹209.90 | ₹212.50 | ₹206.00 | ₹210.50 | 31,381 |
| 2026-01-23 | ₹221.90 | ₹223.20 | ₹205.60 | ₹207.15 | 103,830 |
| 2026-01-22 | ₹220.90 | ₹224.05 | ₹217.15 | ₹220.40 | 35,651 |
| 2026-01-21 | ₹216.00 | ₹219.00 | ₹213.10 | ₹217.00 | 39,493 |
| 2026-01-20 | ₹221.90 | ₹222.20 | ₹215.20 | ₹216.15 | 24,033 |
| 2026-01-19 | ₹223.00 | ₹225.55 | ₹220.40 | ₹221.90 | 27,086 |
| 2026-01-16 | ₹229.25 | ₹231.30 | ₹224.00 | ₹225.20 | 30,906 |
| 2026-01-14 | ₹229.20 | ₹233.50 | ₹228.15 | ₹230.10 | 23,902 |
| 2026-01-13 | ₹230.55 | ₹236.15 | ₹226.50 | ₹229.15 | 37,937 |
| 2026-01-12 | ₹234.00 | ₹235.55 | ₹226.55 | ₹231.95 | 35,241 |
| 2026-01-09 | ₹244.00 | ₹244.90 | ₹234.10 | ₹235.45 | 68,255 |
| 2026-01-08 | ₹246.30 | ₹248.20 | ₹240.60 | ₹241.55 | 29,026 |
| 2026-01-07 | ₹242.00 | ₹250.70 | ₹241.55 | ₹248.00 | 33,107 |
| 2026-01-06 | ₹254.85 | ₹254.85 | ₹244.25 | ₹245.45 | 42,588 |
| 2026-01-05 | ₹251.35 | ₹255.00 | ₹245.00 | ₹252.35 | 62,929 |
| 2026-01-02 | ₹252.20 | ₹254.85 | ₹251.00 | ₹253.20 | 27,188 |
| 2026-01-01 | ₹255.00 | ₹256.60 | ₹250.45 | ₹251.30 | 96,049 |
Uttam Sugar Mills Share Price Performance Analysis (Apr 2006 - Jul 2026)
UTTAMSUGAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.09%
₹251.30 → ₹228.46
Year to Date
Price Volatility
8.11%
Low Volatility
Year to Date
Average Daily Volume
147,636
Year to Date Average
NSE Exchange
Uttam Sugar Mills Share Price History – Frequently Asked Questions
Common questions about UTTAMSUGAR historical data and records. Examine Uttam Sugar Mills quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Uttam Sugar Mills (UTTAMSUGAR)?
The all-time high share price of Uttam Sugar Mills was ₹535.8 recorded on November 29, 2023 on the NSE exchange.
What is the all-time low share price of Uttam Sugar Mills (UTTAMSUGAR)?
The all-time low share price of Uttam Sugar Mills was ₹8.55 recorded on June 03, 2015 on the NSE exchange.
How can I download UTTAMSUGAR historical share price data?
You can download Uttam Sugar Mills historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UTTAMSUGAR shares?
The highest trading volume day for Uttam Sugar Mills was 8,190,278 shares traded on April 10, 2006 on the NSE exchange, with share price at ₹402.03.