NSE - Delayed Quote INR
Uttam Sugar Mills Limited (UTTAMSUGAR.NS)
313.65
+10.45
+(3.45%)
At close: May 15 at 3:30:00 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 305.10 | 321.00 | 305.10 | 313.65 | 313.65 | 173,719 |
| May 14, 2025 | 295.00 | 308.25 | 295.00 | 303.20 | 303.20 | 127,769 |
| May 13, 2025 | 287.00 | 297.15 | 287.00 | 294.45 | 294.45 | 55,239 |
| May 12, 2025 | 284.95 | 293.95 | 284.20 | 289.70 | 289.70 | 66,867 |
| May 9, 2025 | 268.00 | 277.40 | 263.05 | 275.75 | 275.75 | 53,288 |
| May 8, 2025 | 270.75 | 280.95 | 269.85 | 270.45 | 270.45 | 63,804 |
| May 7, 2025 | 271.90 | 277.70 | 267.75 | 271.80 | 271.80 | 140,442 |
| May 6, 2025 | 288.65 | 292.60 | 274.45 | 276.05 | 276.05 | 35,992 |
| May 5, 2025 | 288.90 | 289.85 | 280.05 | 286.05 | 286.05 | 61,306 |
| May 2, 2025 | 286.00 | 294.90 | 283.70 | 284.75 | 284.75 | 39,355 |
| Apr 30, 2025 | 291.00 | 294.95 | 282.30 | 284.60 | 284.60 | 47,428 |
| Apr 29, 2025 | 292.10 | 299.00 | 292.10 | 296.60 | 296.60 | 36,100 |
| Apr 28, 2025 | 293.90 | 304.00 | 287.90 | 292.10 | 292.10 | 61,967 |
| Apr 25, 2025 | 312.00 | 314.00 | 276.55 | 291.45 | 291.45 | 195,163 |
| Apr 24, 2025 | 308.00 | 315.90 | 305.00 | 311.10 | 311.10 | 124,879 |
| Apr 23, 2025 | 308.00 | 310.50 | 296.45 | 307.25 | 307.25 | 87,808 |
| Apr 22, 2025 | 293.00 | 311.50 | 288.50 | 303.35 | 303.35 | 174,226 |
| Apr 21, 2025 | 280.05 | 296.55 | 280.05 | 292.20 | 292.20 | 111,568 |
| Apr 17, 2025 | 283.00 | 288.20 | 279.00 | 280.55 | 280.55 | 70,347 |
| Apr 16, 2025 | 282.05 | 286.00 | 276.25 | 281.10 | 281.10 | 67,683 |
| Apr 15, 2025 | 261.00 | 285.50 | 261.00 | 282.05 | 282.05 | 167,817 |
| Apr 11, 2025 | 264.90 | 265.35 | 256.50 | 258.70 | 258.70 | 29,626 |
| Apr 9, 2025 | 257.00 | 259.40 | 253.10 | 253.75 | 253.75 | 20,724 |
| Apr 8, 2025 | 262.60 | 262.60 | 256.30 | 259.40 | 259.40 | 28,864 |
| Apr 7, 2025 | 236.00 | 253.20 | 236.00 | 250.20 | 250.20 | 66,476 |
| Apr 4, 2025 | 275.45 | 275.50 | 259.95 | 263.00 | 263.00 | 85,983 |
| Apr 3, 2025 | 266.70 | 277.00 | 266.70 | 273.35 | 273.35 | 74,028 |
| Apr 2, 2025 | 267.90 | 272.05 | 257.05 | 270.75 | 270.75 | 107,945 |
| Apr 1, 2025 | 262.00 | 271.85 | 258.95 | 263.85 | 263.85 | 116,548 |
| Mar 28, 2025 | 256.84 | 269.40 | 253.58 | 260.38 | 260.38 | 195,064 |
| Mar 27, 2025 | 256.97 | 261.90 | 249.59 | 254.24 | 254.24 | 110,407 |
| Mar 26, 2025 | 257.00 | 266.00 | 254.00 | 256.18 | 256.18 | 117,505 |
| Mar 25, 2025 | 254.20 | 262.90 | 248.00 | 260.11 | 260.11 | 202,678 |
| Mar 24, 2025 | 261.90 | 264.30 | 250.11 | 251.90 | 251.90 | 127,286 |
| Mar 21, 2025 | 242.10 | 261.00 | 242.10 | 259.35 | 259.35 | 218,866 |
| Mar 20, 2025 | 248.02 | 261.00 | 246.00 | 251.33 | 251.33 | 372,802 |
| Mar 19, 2025 | 236.51 | 256.60 | 236.50 | 252.55 | 252.55 | 1,618,613 |
| Mar 18, 2025 | 193.87 | 230.90 | 193.87 | 230.90 | 230.90 | 778,067 |
| Mar 17, 2025 | 186.53 | 194.00 | 186.50 | 192.42 | 192.42 | 100,434 |
| Mar 13, 2025 | 182.65 | 193.49 | 181.67 | 186.52 | 186.52 | 133,228 |
| Mar 12, 2025 | 182.19 | 185.86 | 180.98 | 181.70 | 181.70 | 120,354 |
| Mar 11, 2025 | 185.00 | 185.00 | 180.00 | 182.17 | 182.17 | 54,054 |
| Mar 10, 2025 | 198.09 | 198.52 | 185.70 | 187.06 | 187.06 | 77,794 |
| Mar 7, 2025 | 193.90 | 198.70 | 193.31 | 196.75 | 196.75 | 73,673 |
| Mar 6, 2025 | 189.10 | 196.65 | 188.71 | 195.46 | 195.46 | 89,319 |
| Mar 5, 2025 | 180.64 | 190.00 | 180.64 | 188.73 | 188.73 | 127,595 |
| Mar 4, 2025 | 171.51 | 185.90 | 171.51 | 180.64 | 180.64 | 131,073 |
| Mar 3, 2025 | 186.05 | 190.11 | 174.00 | 177.66 | 177.66 | 96,877 |
| Feb 28, 2025 | 189.00 | 189.59 | 183.10 | 186.05 | 186.05 | 37,347 |
| Feb 27, 2025 | 196.00 | 197.04 | 189.50 | 190.49 | 190.49 | 41,144 |
| Feb 25, 2025 | 206.00 | 206.99 | 195.10 | 196.94 | 196.94 | 45,307 |
| Feb 24, 2025 | 207.00 | 208.59 | 201.00 | 204.85 | 204.85 | 34,900 |
| Feb 21, 2025 | 204.10 | 214.80 | 203.40 | 208.07 | 208.07 | 47,547 |
| Feb 20, 2025 | 199.98 | 208.65 | 197.00 | 206.50 | 206.50 | 76,232 |
| Feb 19, 2025 | 192.78 | 201.78 | 191.99 | 199.93 | 199.93 | 54,802 |
| Feb 18, 2025 | 193.00 | 196.01 | 187.65 | 192.78 | 192.78 | 48,696 |
| Feb 17, 2025 | 190.01 | 196.62 | 186.87 | 193.25 | 193.25 | 65,142 |
| Feb 14, 2025 | 198.40 | 199.91 | 189.41 | 191.94 | 191.94 | 35,519 |
| Feb 13, 2025 | 201.02 | 205.44 | 196.85 | 199.06 | 199.06 | 120,098 |
| Feb 12, 2025 | 200.48 | 204.60 | 190.30 | 202.53 | 202.53 | 119,858 |
| Feb 11, 2025 | 208.65 | 209.00 | 198.00 | 198.52 | 198.52 | 48,551 |
| Feb 10, 2025 | 213.28 | 214.39 | 208.00 | 209.34 | 209.34 | 31,666 |
| Feb 7, 2025 | 219.52 | 219.53 | 212.00 | 213.26 | 213.26 | 39,533 |
| Feb 6, 2025 | 220.80 | 223.42 | 216.72 | 217.87 | 217.87 | 42,855 |
| Feb 5, 2025 | 217.50 | 225.00 | 217.50 | 220.15 | 220.15 | 51,539 |
| Feb 4, 2025 | 217.60 | 222.37 | 215.60 | 216.86 | 216.86 | 59,417 |
| Feb 3, 2025 | 223.00 | 223.00 | 217.50 | 217.77 | 217.77 | 28,255 |
| Feb 1, 2025 | 220.25 | 228.00 | 220.25 | 224.67 | 224.67 | 37,322 |
| Jan 31, 2025 | 217.00 | 226.95 | 215.65 | 222.40 | 222.40 | 64,135 |
| Jan 30, 2025 | 216.70 | 220.50 | 213.15 | 215.70 | 215.70 | 45,096 |
| Jan 29, 2025 | 204.15 | 219.00 | 204.15 | 218.00 | 218.00 | 64,624 |
| Jan 28, 2025 | 208.00 | 211.40 | 200.10 | 206.30 | 206.30 | 53,867 |
| Jan 27, 2025 | 214.65 | 216.75 | 205.00 | 207.90 | 207.90 | 71,371 |
| Jan 24, 2025 | 222.45 | 223.00 | 217.00 | 217.70 | 217.70 | 54,214 |
| Jan 23, 2025 | 220.05 | 225.45 | 220.05 | 221.70 | 221.70 | 31,456 |
| Jan 22, 2025 | 229.75 | 230.25 | 220.00 | 223.40 | 223.40 | 55,417 |
| Jan 21, 2025 | 236.20 | 242.35 | 228.00 | 229.75 | 229.75 | 101,842 |
| Jan 20, 2025 | 235.50 | 249.20 | 235.50 | 237.30 | 237.30 | 186,424 |
| Jan 17, 2025 | 229.05 | 230.40 | 225.50 | 229.20 | 229.20 | 38,173 |
| Jan 16, 2025 | 226.90 | 232.65 | 224.35 | 230.65 | 230.65 | 180,371 |
| Jan 15, 2025 | 223.20 | 228.60 | 219.50 | 220.10 | 220.10 | 68,091 |
| Jan 14, 2025 | 221.00 | 229.55 | 218.50 | 226.20 | 226.20 | 81,694 |
| Jan 13, 2025 | 242.00 | 242.70 | 212.80 | 218.85 | 218.85 | 206,856 |
| Jan 10, 2025 | 250.85 | 250.85 | 239.25 | 242.55 | 242.55 | 50,772 |
| Jan 9, 2025 | 252.00 | 255.25 | 250.00 | 250.85 | 250.85 | 31,108 |
| Jan 8, 2025 | 254.65 | 255.70 | 250.10 | 251.30 | 251.30 | 28,329 |
| Jan 7, 2025 | 254.15 | 255.50 | 251.60 | 253.40 | 253.40 | 32,700 |
| Jan 6, 2025 | 262.40 | 262.40 | 252.00 | 253.40 | 253.40 | 50,787 |
| Jan 3, 2025 | 263.45 | 267.95 | 260.00 | 261.60 | 261.60 | 51,196 |
| Jan 2, 2025 | 268.15 | 268.20 | 261.00 | 262.40 | 262.40 | 27,026 |
| Jan 1, 2025 | 261.65 | 268.65 | 261.15 | 266.30 | 266.30 | 43,940 |
| Dec 31, 2024 | 257.90 | 260.60 | 257.00 | 259.90 | 259.90 | 34,535 |
| Dec 30, 2024 | 259.55 | 270.00 | 253.80 | 257.90 | 257.90 | 50,626 |
| Dec 27, 2024 | 261.00 | 263.35 | 256.70 | 259.05 | 259.05 | 45,052 |
| Dec 26, 2024 | 267.25 | 267.70 | 260.35 | 261.45 | 261.45 | 28,601 |
| Dec 24, 2024 | 263.00 | 266.55 | 262.20 | 265.30 | 265.30 | 39,414 |
| Dec 23, 2024 | 266.60 | 268.80 | 262.65 | 263.15 | 263.15 | 43,067 |
| Dec 20, 2024 | 273.00 | 275.10 | 265.00 | 265.80 | 265.80 | 76,715 |
| Dec 19, 2024 | 266.00 | 274.05 | 265.00 | 269.60 | 269.60 | 99,915 |
| Dec 18, 2024 | 274.50 | 276.90 | 268.95 | 270.15 | 270.15 | 75,542 |
| Dec 17, 2024 | 281.85 | 284.10 | 271.80 | 273.10 | 273.10 | 88,695 |
| Dec 16, 2024 | 287.90 | 291.10 | 281.00 | 282.00 | 282.00 | 105,966 |
| Dec 13, 2024 | 290.25 | 291.65 | 284.45 | 287.20 | 287.20 | 39,040 |
| Dec 12, 2024 | 292.00 | 294.05 | 289.60 | 290.25 | 290.25 | 41,177 |
| Dec 11, 2024 | 296.80 | 304.10 | 289.30 | 292.35 | 292.35 | 115,803 |
| Dec 10, 2024 | 297.35 | 299.30 | 292.55 | 296.15 | 296.15 | 87,470 |
| Dec 9, 2024 | 296.40 | 298.75 | 294.95 | 296.60 | 296.60 | 26,936 |
| Dec 6, 2024 | 297.70 | 300.55 | 292.95 | 295.60 | 295.60 | 59,789 |
| Dec 5, 2024 | 297.85 | 301.90 | 295.00 | 297.00 | 297.00 | 51,934 |
| Dec 4, 2024 | 296.00 | 300.90 | 295.30 | 296.80 | 296.80 | 32,562 |
| Dec 3, 2024 | 293.15 | 301.70 | 293.00 | 297.60 | 297.60 | 55,835 |
| Dec 2, 2024 | 298.05 | 298.05 | 290.20 | 292.40 | 292.40 | 60,006 |
| Nov 29, 2024 | 291.80 | 297.00 | 289.10 | 295.75 | 295.75 | 50,383 |
| Nov 28, 2024 | 294.10 | 300.00 | 290.50 | 291.80 | 291.80 | 61,693 |
| Nov 27, 2024 | 293.50 | 299.25 | 291.75 | 293.35 | 293.35 | 94,965 |
| Nov 26, 2024 | 281.65 | 293.80 | 281.30 | 292.30 | 292.30 | 76,991 |
| Nov 25, 2024 | 279.50 | 287.20 | 279.45 | 282.55 | 282.55 | 45,628 |
| Nov 22, 2024 | 273.00 | 285.55 | 272.15 | 276.85 | 276.85 | 73,153 |
| Nov 21, 2024 | 281.50 | 283.85 | 272.00 | 273.00 | 273.00 | 73,902 |
| Nov 19, 2024 | 287.95 | 294.80 | 281.10 | 282.20 | 282.20 | 41,000 |
| Nov 18, 2024 | 288.50 | 289.60 | 280.00 | 284.95 | 284.95 | 70,895 |
| Nov 14, 2024 | 295.00 | 296.25 | 290.00 | 291.65 | 291.65 | 31,923 |
| Nov 13, 2024 | 301.00 | 303.50 | 290.05 | 291.20 | 291.20 | 56,381 |
| Nov 12, 2024 | 310.90 | 312.85 | 303.25 | 304.95 | 304.95 | 26,241 |
| Nov 11, 2024 | 316.00 | 316.20 | 306.70 | 309.40 | 309.40 | 46,729 |
| Nov 8, 2024 | 320.85 | 323.60 | 312.50 | 318.95 | 318.95 | 53,186 |
| Nov 7, 2024 | 323.00 | 325.80 | 318.75 | 320.85 | 320.85 | 36,975 |
| Nov 6, 2024 | 321.40 | 327.40 | 316.70 | 321.60 | 321.60 | 118,474 |
| Nov 5, 2024 | 317.45 | 327.30 | 314.00 | 321.40 | 321.40 | 65,769 |
| Nov 4, 2024 | 323.30 | 324.25 | 313.50 | 314.55 | 314.55 | 33,862 |
| Nov 1, 2024 | 323.55 | 326.70 | 322.25 | 323.70 | 323.70 | 14,253 |
| Oct 31, 2024 | 324.05 | 328.35 | 320.10 | 323.05 | 323.05 | 43,764 |
| Oct 30, 2024 | 308.00 | 326.80 | 306.20 | 323.65 | 323.65 | 129,158 |
| Oct 29, 2024 | 301.50 | 309.45 | 301.50 | 307.95 | 307.95 | 52,581 |
| Oct 28, 2024 | 301.10 | 309.35 | 296.30 | 301.00 | 301.00 | 83,372 |
| Oct 25, 2024 | 310.95 | 311.90 | 298.10 | 300.85 | 300.85 | 97,518 |
| Oct 24, 2024 | 315.50 | 318.20 | 307.00 | 310.00 | 310.00 | 73,689 |
| Oct 23, 2024 | 313.05 | 319.20 | 305.00 | 314.65 | 314.65 | 101,241 |
| Oct 22, 2024 | 328.50 | 329.05 | 309.75 | 313.10 | 313.10 | 136,255 |
| Oct 21, 2024 | 335.70 | 337.45 | 326.25 | 327.75 | 327.75 | 92,454 |
| Oct 18, 2024 | 336.95 | 339.75 | 328.00 | 335.70 | 335.70 | 97,222 |
| Oct 17, 2024 | 351.95 | 352.80 | 333.30 | 336.30 | 336.30 | 154,220 |
| Oct 16, 2024 | 368.60 | 368.70 | 348.00 | 349.25 | 349.25 | 226,557 |
| Oct 15, 2024 | 363.90 | 375.00 | 355.65 | 367.35 | 367.35 | 137,196 |
| Oct 14, 2024 | 365.05 | 365.95 | 357.90 | 362.25 | 362.25 | 84,250 |
| Oct 11, 2024 | 356.45 | 368.00 | 352.05 | 364.05 | 364.05 | 129,826 |
| Oct 10, 2024 | 364.05 | 365.00 | 352.50 | 355.65 | 355.65 | 145,146 |
| Oct 9, 2024 | 367.35 | 374.00 | 360.30 | 363.20 | 363.20 | 157,648 |
| Oct 8, 2024 | 351.50 | 368.70 | 350.00 | 364.55 | 364.55 | 312,993 |
| Oct 7, 2024 | 381.75 | 394.70 | 348.00 | 356.45 | 356.45 | 311,730 |
| Oct 4, 2024 | 386.45 | 390.40 | 369.70 | 380.30 | 380.30 | 325,676 |
| Oct 3, 2024 | 389.90 | 395.55 | 381.20 | 386.80 | 386.80 | 479,790 |
| Oct 1, 2024 | 373.70 | 396.00 | 369.00 | 390.95 | 390.95 | 1,020,493 |
| Sep 30, 2024 | 363.95 | 372.80 | 362.05 | 371.25 | 371.25 | 474,586 |
| Sep 27, 2024 | 353.95 | 375.00 | 353.95 | 361.40 | 361.40 | 935,175 |
| Sep 26, 2024 | 351.15 | 352.00 | 345.80 | 348.35 | 348.35 | 61,189 |
| Sep 25, 2024 | 353.55 | 365.00 | 347.05 | 350.50 | 350.50 | 282,863 |
| Sep 24, 2024 | 359.45 | 360.00 | 351.20 | 353.65 | 353.65 | 125,407 |
| Sep 23, 2024 | 357.00 | 366.20 | 354.05 | 359.65 | 359.65 | 438,512 |
| Sep 20, 2024 | 335.50 | 354.00 | 335.50 | 353.40 | 353.40 | 775,456 |
| Sep 19, 2024 | 341.00 | 345.75 | 328.50 | 333.45 | 333.45 | 133,358 |
| Sep 18, 2024 | 340.75 | 345.00 | 338.00 | 339.00 | 339.00 | 82,750 |
| Sep 17, 2024 | 343.25 | 345.05 | 339.00 | 340.50 | 340.50 | 46,761 |
| Sep 16, 2024 | 345.00 | 354.95 | 343.25 | 345.90 | 345.90 | 130,876 |
| Sep 13, 2024 | 348.50 | 350.20 | 339.05 | 340.15 | 340.15 | 82,805 |
| Sep 12, 2024 | 339.70 | 349.95 | 334.15 | 347.35 | 347.35 | 121,386 |
| Sep 11, 2024 | 2.5 Dividend | |||||
| Sep 11, 2024 | 340.00 | 342.65 | 335.00 | 337.30 | 337.30 | 74,369 |
| Sep 10, 2024 | 345.00 | 347.20 | 339.00 | 340.35 | 337.85 | 48,445 |
| Sep 9, 2024 | 334.95 | 354.40 | 327.05 | 343.65 | 341.13 | 155,201 |
| Sep 6, 2024 | 340.90 | 343.45 | 332.05 | 333.80 | 331.35 | 107,056 |
| Sep 5, 2024 | 347.00 | 349.25 | 341.00 | 342.45 | 339.93 | 71,732 |
| Sep 4, 2024 | 342.95 | 351.00 | 339.70 | 344.90 | 342.37 | 116,060 |
| Sep 3, 2024 | 354.90 | 355.45 | 341.30 | 343.70 | 341.18 | 128,359 |
| Sep 2, 2024 | 357.50 | 360.90 | 350.05 | 353.95 | 351.35 | 174,061 |
| Aug 30, 2024 | 355.20 | 364.40 | 348.10 | 350.95 | 348.37 | 1,964,958 |
| Aug 29, 2024 | 338.75 | 346.50 | 334.50 | 340.20 | 337.70 | 228,577 |
| Aug 28, 2024 | 332.75 | 341.80 | 332.75 | 336.90 | 334.43 | 167,929 |
| Aug 27, 2024 | 327.05 | 335.40 | 327.05 | 332.75 | 330.31 | 65,518 |
| Aug 26, 2024 | 338.85 | 339.15 | 328.95 | 331.15 | 328.72 | 63,931 |
| Aug 23, 2024 | 346.90 | 351.00 | 334.55 | 336.90 | 334.43 | 204,992 |
| Aug 22, 2024 | 346.05 | 352.20 | 341.50 | 343.50 | 340.98 | 146,629 |
| Aug 21, 2024 | 346.00 | 349.70 | 342.10 | 345.00 | 342.47 | 122,316 |
| Aug 20, 2024 | 333.05 | 349.80 | 330.90 | 346.00 | 343.46 | 365,833 |
| Aug 19, 2024 | 323.70 | 333.20 | 321.55 | 331.10 | 328.67 | 132,634 |
| Aug 16, 2024 | 315.10 | 325.00 | 315.05 | 320.60 | 318.25 | 103,778 |
| Aug 14, 2024 | 326.65 | 326.65 | 318.05 | 319.05 | 316.71 | 64,405 |
| Aug 13, 2024 | 329.95 | 336.00 | 322.95 | 324.35 | 321.97 | 234,449 |
| Aug 12, 2024 | 319.00 | 326.00 | 315.75 | 323.70 | 321.32 | 115,035 |
| Aug 9, 2024 | 322.15 | 324.65 | 318.25 | 319.85 | 317.50 | 46,820 |
| Aug 8, 2024 | 320.00 | 331.05 | 317.90 | 322.10 | 319.73 | 190,398 |
| Aug 7, 2024 | 314.00 | 322.75 | 309.35 | 318.70 | 316.36 | 63,576 |
| Aug 6, 2024 | 318.00 | 321.75 | 308.00 | 309.10 | 306.83 | 55,662 |
| Aug 5, 2024 | 325.00 | 325.00 | 310.30 | 313.05 | 310.75 | 117,892 |
| Aug 2, 2024 | 333.05 | 333.85 | 326.70 | 327.15 | 324.75 | 107,832 |
| Aug 1, 2024 | 347.10 | 347.75 | 333.05 | 333.80 | 331.35 | 121,040 |
| Jul 31, 2024 | 337.25 | 350.40 | 335.90 | 344.35 | 341.82 | 346,993 |
| Jul 30, 2024 | 334.75 | 338.90 | 332.15 | 335.40 | 332.94 | 99,385 |
| Jul 29, 2024 | 332.35 | 339.55 | 331.50 | 332.80 | 330.36 | 95,210 |
| Jul 26, 2024 | 329.50 | 333.00 | 325.10 | 328.10 | 325.69 | 104,892 |
| Jul 25, 2024 | 324.00 | 335.40 | 323.00 | 326.90 | 324.50 | 141,206 |
| Jul 24, 2024 | 318.80 | 332.00 | 318.75 | 328.25 | 325.84 | 95,521 |
| Jul 23, 2024 | 327.15 | 329.75 | 305.05 | 319.50 | 317.15 | 131,595 |
| Jul 22, 2024 | 325.95 | 332.65 | 320.25 | 325.45 | 323.06 | 109,276 |
| Jul 19, 2024 | 337.00 | 338.40 | 326.00 | 327.50 | 325.09 | 83,624 |
| Jul 18, 2024 | 343.15 | 344.60 | 335.00 | 336.80 | 334.33 | 127,534 |
| Jul 16, 2024 | 342.50 | 351.00 | 340.50 | 343.15 | 340.63 | 132,055 |
| Jul 15, 2024 | 349.00 | 349.00 | 341.20 | 343.10 | 340.58 | 85,870 |
| Jul 12, 2024 | 347.35 | 351.90 | 343.00 | 344.25 | 341.72 | 112,057 |
| Jul 11, 2024 | 339.90 | 350.00 | 337.35 | 346.00 | 343.46 | 212,363 |
| Jul 10, 2024 | 343.95 | 345.00 | 333.50 | 337.25 | 334.77 | 133,456 |
| Jul 9, 2024 | 345.55 | 352.40 | 341.30 | 342.55 | 340.03 | 519,126 |
| Jul 8, 2024 | 346.50 | 351.20 | 341.95 | 344.20 | 341.67 | 124,006 |
| Jul 5, 2024 | 351.70 | 353.00 | 346.85 | 349.10 | 346.54 | 120,892 |
| Jul 4, 2024 | 347.75 | 352.95 | 342.10 | 350.45 | 347.88 | 317,005 |
| Jul 3, 2024 | 345.70 | 352.80 | 345.00 | 346.00 | 343.46 | 123,482 |
| Jul 2, 2024 | 347.00 | 354.55 | 341.05 | 344.00 | 341.47 | 117,681 |
| Jul 1, 2024 | 346.65 | 351.00 | 343.90 | 346.00 | 343.46 | 67,418 |
| Jun 28, 2024 | 347.50 | 356.00 | 343.50 | 345.00 | 342.47 | 119,616 |
| Jun 27, 2024 | 347.30 | 349.80 | 339.90 | 343.85 | 341.32 | 105,468 |
| Jun 26, 2024 | 351.00 | 352.50 | 345.00 | 346.40 | 343.86 | 99,866 |
| Jun 25, 2024 | 348.80 | 358.40 | 347.35 | 350.70 | 348.12 | 181,827 |
| Jun 24, 2024 | 357.00 | 361.20 | 336.00 | 346.30 | 343.76 | 237,241 |
| Jun 21, 2024 | 360.55 | 369.35 | 355.10 | 358.65 | 356.02 | 271,120 |
| Jun 20, 2024 | 363.00 | 369.95 | 357.30 | 359.35 | 356.71 | 263,253 |
| Jun 19, 2024 | 360.00 | 374.00 | 350.30 | 361.80 | 359.14 | 823,293 |
| Jun 18, 2024 | 374.80 | 374.80 | 356.05 | 359.40 | 356.76 | 226,409 |
| Jun 14, 2024 | 373.95 | 381.80 | 370.00 | 372.05 | 369.32 | 517,670 |
| Jun 13, 2024 | 360.05 | 376.00 | 354.70 | 370.45 | 367.73 | 1,342,081 |
| Jun 12, 2024 | 342.95 | 348.10 | 342.25 | 344.55 | 342.02 | 195,675 |
| Jun 11, 2024 | 324.10 | 344.05 | 323.75 | 340.30 | 337.80 | 268,540 |
| Jun 10, 2024 | 328.90 | 331.95 | 321.10 | 323.60 | 321.22 | 95,679 |
| Jun 7, 2024 | 314.00 | 336.45 | 312.60 | 326.35 | 323.95 | 228,792 |
| Jun 6, 2024 | 309.30 | 317.35 | 308.00 | 313.65 | 311.35 | 69,263 |
| Jun 5, 2024 | 300.00 | 309.00 | 290.40 | 306.35 | 304.10 | 76,113 |
| Jun 4, 2024 | 310.05 | 312.05 | 275.00 | 291.65 | 289.51 | 151,628 |
| Jun 3, 2024 | 317.00 | 325.55 | 307.20 | 309.05 | 306.78 | 164,105 |
| May 31, 2024 | 315.60 | 317.05 | 305.10 | 308.30 | 306.04 | 68,670 |
| May 30, 2024 | 318.50 | 323.20 | 311.00 | 313.15 | 310.85 | 60,624 |
| May 29, 2024 | 320.50 | 324.50 | 318.60 | 320.55 | 318.20 | 28,457 |
| May 28, 2024 | 323.45 | 328.95 | 319.00 | 319.95 | 317.60 | 39,849 |
| May 27, 2024 | 328.80 | 328.80 | 322.40 | 323.50 | 321.12 | 34,610 |
| May 24, 2024 | 324.00 | 331.00 | 324.00 | 326.30 | 323.90 | 48,461 |
| May 23, 2024 | 328.95 | 329.20 | 325.10 | 325.50 | 323.11 | 23,679 |
| May 22, 2024 | 329.75 | 332.40 | 323.75 | 327.20 | 324.80 | 31,688 |
| May 21, 2024 | 335.00 | 335.15 | 326.00 | 328.50 | 326.09 | 31,340 |
| May 17, 2024 | 326.80 | 334.50 | 324.15 | 331.50 | 329.07 | 56,636 |
| May 16, 2024 | 329.70 | 330.85 | 322.90 | 323.65 | 321.27 | 36,081 |
| May 15, 2024 | 327.50 | 331.70 | 326.70 | 327.70 | 325.29 | 27,011 |
Related Tickers
RAJSREESUG.NS Rajshree Sugars and Chemicals Limited
49.18
+1.17%
KOTARISUG.NS Kothari Sugars and Chemicals Limited
38.07
+1.71%
UGARSUGAR.BO The Ugar Sugar Works Limited
47.28
-0.32%
MAWANASUG.NS Mawana Sugars Limited
95.51
+0.72%
SIMBHALS.NS Simbhaoli Sugars Limited
14.71
+0.55%
RANASUG.NS Rana Sugars Limited
14.57
+1.25%
KMSUGAR.NS K.M. Sugar Mills Limited
28.79
+1.55%
SAKHTISUG.NS Sakthi Sugars Limited
24.88
+1.97%
KCPSUGIND.NS K.C.P. Sugar and Industries Corporation Limited
37.31
+1.19%
AVADHSUGAR.NS Avadh Sugar & Energy Limited
571.60
+0.80%