Uttam Sugar Mills Ltd

UTSM
🏛️ india →
248.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 252.50 252.50 249.60 249.85 0.1K
09:20 248.95 249.45 248.70 249.45 0.1K
09:25 249.00 249.00 247.85 247.85 0.2K
09:30 247.50 247.50 246.95 246.95 0.1K
09:35 246.95 247.15 245.00 245.00 0.5K
09:40 246.00 247.25 245.95 246.55 0.6K
09:45 246.60 246.60 246.50 246.50 0.0K
09:50 247.55 247.55 247.55 247.55 0.0K
10:00 247.55 247.55 247.15 247.15 0.2K
10:15 245.95 245.95 245.25 245.25 0.0K
11:00 246.30 246.30 246.30 246.30 0.0K
11:10 246.95 246.95 246.95 246.95 0.1K
11:20 246.35 246.35 246.35 246.35 0.0K
11:35 246.35 246.35 246.35 246.35 0.0K
12:00 246.90 246.90 246.90 246.90 0.0K
12:05 246.35 246.35 246.35 246.35 0.0K
12:20 246.00 247.00 246.00 247.00 0.1K
12:30 246.50 246.50 246.50 246.50 0.0K
12:35 245.95 245.95 245.95 245.95 0.0K
12:55 246.95 246.95 246.95 246.95 0.0K
13:15 246.15 246.15 246.15 246.15 0.0K
13:20 246.15 246.15 246.15 246.15 0.0K
13:50 245.80 245.80 245.80 245.80 0.0K
14:25 245.30 245.30 245.30 245.30 0.3K
14:30 245.30 245.30 245.00 245.00 2.7K
14:35 245.00 245.00 244.00 244.00 0.1K
14:45 245.05 245.05 245.05 245.05 0.1K
14:50 244.50 244.90 244.50 244.90 0.0K
14:55 244.40 244.40 244.40 244.40 0.0K
15:00 244.40 244.40 244.40 244.40 0.4K
15:10 245.00 245.00 244.50 245.00 0.1K
15:15 246.20 246.20 246.20 246.20 0.1K
15:20 244.25 244.25 244.25 244.25 0.0K
15:25 246.40 246.75 245.50 245.50 0.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 246.00 249.95 243.30 248.30 0.0M
2025-09-26 252.45 252.50 244.00 245.50 0.0M
2025-09-25 255.35 257.90 252.00 252.30 0.0M
2025-09-24 260.45 264.75 254.40 255.80 0.0M
2025-09-23 261.60 263.00 259.85 262.00 0.0M
2025-09-22 267.80 268.65 263.00 263.15 0.0M
2025-09-19 268.90 271.60 263.60 270.60 0.0M
2025-09-18 264.60 273.90 264.60 269.40 0.0M
2025-09-17 262.00 264.75 262.00 264.10 0.0M
2025-09-16 266.00 267.95 260.10 262.60 0.0M
2025-09-15 264.05 268.00 264.05 265.00 0.0M
2025-09-12 263.95 265.20 262.85 263.75 0.0M
2025-09-11 265.85 266.20 263.00 264.35 0.0M
2025-09-10 264.75 265.95 263.30 264.20 0.0M
2025-09-09 267.70 268.55 263.05 264.55 0.0M
2025-09-08 262.60 268.55 260.50 264.10 0.0M
2025-09-05 284.20 284.20 259.55 264.20 0.0M
2025-09-04 274.85 274.85 265.05 265.45 0.0M
2025-09-03 273.50 275.60 269.25 269.95 0.0M
2025-09-02 275.00 299.00 264.00 268.20 0.2M
2025-09-01 269.85 269.85 261.25 263.35 0.0M
2025-08-29 279.95 283.80 266.00 269.85 0.0M
2025-08-28 261.70 280.25 257.60 275.05 0.0M
2025-08-26 263.55 266.90 261.70 263.10 0.0M
2025-08-25 264.75 267.05 261.70 266.05 0.0M
2025-08-22 267.45 268.50 261.85 263.55 0.0M
2025-08-21 265.25 268.05 261.95 267.00 0.0M
2025-08-20 250.40 269.05 249.45 262.85 0.0M
2025-08-19 243.10 253.50 243.10 250.60 0.0M
2025-08-18 238.05 248.70 238.05 244.55 0.0M
2025-08-14 251.00 251.00 241.95 244.50 0.0M
2025-08-13 244.90 260.95 242.25 250.10 0.0M
2025-08-12 245.60 248.00 239.85 246.35 0.0M
2025-08-11 239.75 249.00 235.60 246.25 0.0M
2025-08-08 243.00 253.00 239.35 241.90 0.0M
2025-08-07 240.00 243.40 235.20 240.35 0.0M
2025-08-06 255.85 256.05 241.25 242.70 0.0M
2025-08-05 259.85 260.15 253.60 254.60 0.0M
2025-08-04 274.80 274.80 258.00 258.75 0.0M
2025-08-01 261.60 268.20 255.00 259.30 0.0M
2025-07-31 264.80 267.15 258.00 261.50 0.0M
2025-07-30 272.15 272.15 263.00 264.80 0.0M
2025-07-29 263.95 273.85 263.65 273.85 0.0M
2025-07-28 266.40 268.90 264.95 267.00 0.0M
2025-07-25 272.30 274.00 267.70 269.75 0.0M
2025-07-24 279.50 280.80 272.80 274.45 0.0M
2025-07-23 281.60 282.30 278.00 278.80 0.0M
2025-07-22 278.00 286.80 278.00 281.25 0.0M
2025-07-21 280.00 284.65 280.00 282.45 0.0M
2025-07-18 289.75 289.90 284.00 284.75 0.0M
2025-07-17 290.95 290.95 289.30 289.40 0.0M
2025-07-16 295.65 295.65 289.00 290.95 0.0M
2025-07-15 290.95 294.00 289.50 293.15 0.0M
2025-07-14 275.00 288.40 275.00 286.25 0.0M
2025-07-11 294.00 294.50 287.25 288.00 0.0M
2025-07-10 294.00 295.00 289.35 291.75 0.0M
2025-07-09 290.05 293.60 289.60 290.00 0.0M
2025-07-08 293.65 293.95 288.05 289.55 0.0M
2025-07-07 290.60 302.40 290.60 293.15 0.0M
2025-07-04 289.05 296.15 289.05 290.60 0.0M
2025-07-03 295.00 296.00 293.00 293.00 0.0M
2025-07-02 298.30 299.10 292.30 294.95 0.0M
2025-07-01 302.55 302.55 294.10 298.30 0.0M
2025-06-30 298.10 301.65 298.10 301.40 0.0M
2025-06-27 299.70 304.75 299.70 301.05 0.0M
2025-06-26 309.00 309.00 298.55 299.75 0.0M
2025-06-25 297.00 306.15 296.15 305.40 0.0M
2025-06-24 296.75 298.15 294.10 294.55 0.0M
2025-06-23 293.95 295.45 288.35 294.90 0.0M
2025-06-20 285.35 299.30 281.25 292.25 0.0M
2025-06-19 285.40 286.85 277.90 282.50 0.0M
2025-06-18 290.40 293.75 284.05 286.45 0.0M
2025-06-17 301.75 304.20 290.00 291.50 0.0M
2025-06-16 305.05 307.20 297.35 301.00 0.0M
2025-06-13 303.65 307.50 298.90 307.00 0.0M
2025-06-12 316.30 317.55 307.50 308.15 0.0M
2025-06-11 320.00 325.00 312.80 316.30 0.0M
2025-06-10 316.75 326.15 316.10 318.35 0.0M
2025-06-09 308.00 323.45 308.00 316.75 0.0M
2025-06-06 321.95 321.95 311.60 311.80 0.0M
2025-06-05 318.65 320.45 310.75 312.40 0.0M
2025-06-04 318.80 318.80 312.05 313.50 0.0M
2025-06-03 317.85 321.95 312.55 315.15 0.0M
2025-06-02 307.05 317.15 303.95 314.15 0.0M
2025-05-30 315.00 315.00 304.85 307.40 0.0M
2025-05-29 310.15 312.45 306.70 310.40 0.0M
2025-05-28 309.15 315.15 308.20 309.00 0.0M
2025-05-27 315.05 315.05 305.30 307.60 0.0M
2025-05-26 328.55 330.70 309.00 310.75 0.0M
2025-05-23 319.95 328.30 319.95 327.00 0.0M
2025-05-22 319.00 326.00 314.25 320.25 0.0M
2025-05-21 316.75 323.25 316.25 318.95 0.0M
2025-05-20 325.05 327.35 317.25 318.10 0.0M
2025-05-19 319.00 329.00 315.80 324.90 0.0M
2025-05-16 314.35 319.00 310.85 318.40 0.0M
2025-05-15 308.20 320.00 306.50 314.20 0.0M
2025-05-14 288.00 308.55 288.00 303.00 0.0M
2025-05-13 289.80 297.00 287.10 293.05 0.0M
2025-05-12 285.25 293.00 284.95 289.80 0.0M
2025-05-09 265.00 276.90 261.00 275.40 0.0M
2025-05-08 273.35 280.80 268.10 270.90 0.0M
2025-05-07 276.00 276.00 267.15 271.95 0.0M
2025-05-06 291.15 291.15 274.75 277.25 0.0M
2025-05-05 284.65 288.00 280.55 284.70 0.0M
2025-05-02 289.80 291.75 283.50 284.85 0.0M
2025-04-30 285.00 293.00 283.00 284.00 0.0M
2025-04-29 295.05 298.25 293.70 296.35 0.0M
2025-04-28 292.15 301.35 288.80 292.00 0.0M
2025-04-25 310.95 310.95 276.50 291.75 0.0M
2025-04-24 315.00 316.00 304.80 310.95 0.0M
2025-04-23 306.15 310.05 295.90 306.70 0.0M
2025-04-22 290.90 311.00 288.70 303.35 0.0M
2025-04-21 284.30 296.00 279.95 292.05 0.0M
2025-04-17 280.85 285.00 278.55 281.15 0.0M
2025-04-16 285.05 285.05 276.00 280.70 0.0M
2025-04-15 251.20 285.00 251.20 281.15 0.0M
2025-04-11 265.25 265.25 256.10 257.60 0.0M
2025-04-09 257.90 257.90 253.60 253.60 0.0M
2025-04-08 247.50 260.85 247.50 256.95 0.0M
2025-04-07 252.00 253.05 235.65 250.25 0.0M
2025-04-04 275.00 275.00 261.50 264.95 0.0M
2025-04-03 267.60 275.00 267.25 272.25 0.0M
2025-04-02 268.00 271.95 257.60 269.80 0.0M
2025-04-01 257.00 272.00 257.00 263.70 0.0M
2025-03-28 251.05 269.00 250.90 258.50 0.0M
2025-03-27 250.80 260.75 246.75 254.40 0.0M
2025-03-26 251.55 264.75 251.55 255.90 0.0M
2025-03-25 251.05 262.80 247.95 259.60 0.0M
2025-03-24 264.90 264.90 249.70 251.55 0.0M
2025-03-21 245.95 260.90 243.65 259.85 0.0M
2025-03-20 252.45 260.90 245.75 251.00 0.0M
2025-03-19 237.70 256.70 237.00 252.45 0.1M
2025-03-18 188.00 230.75 188.00 230.75 0.0M
2025-03-17 188.40 194.00 185.80 192.30 0.0M
2025-03-13 181.00 193.00 181.00 186.35 0.0M
2025-03-12 175.10 185.10 175.10 181.25 0.0M
2025-03-11 183.70 184.25 181.10 182.65 0.0M
2025-03-10 197.45 197.45 186.00 186.25 0.0M
2025-03-07 172.05 199.00 172.05 197.10 0.0M
2025-03-06 192.30 197.75 189.45 195.55 0.0M
2025-03-05 170.05 191.65 170.05 189.05 0.1M
2025-03-04 175.10 185.90 175.10 180.15 0.0M
2025-03-03 186.35 189.75 174.15 177.20 0.0M
2025-02-28 188.05 190.25 183.00 185.65 0.0M
2025-02-27 193.55 196.65 189.95 190.65 0.0M
2025-02-25 207.05 207.05 195.70 198.90 0.0M
2025-02-24 204.75 207.35 201.85 204.75 0.0M
2025-02-21 202.40 213.85 202.40 207.50 0.0M
2025-02-20 219.00 219.00 196.50 207.10 0.0M
2025-02-19 194.15 201.00 194.15 199.30 0.0M
2025-02-18 194.40 195.80 187.90 191.40 0.0M
2025-02-17 195.25 197.25 187.95 193.20 0.0M
2025-02-14 199.60 199.60 189.65 191.40 0.0M
2025-02-13 202.45 204.70 197.05 198.85 0.0M
2025-02-12 200.40 204.75 191.00 201.25 0.0M
2025-02-11 207.95 208.20 198.00 200.20 0.0M
2025-02-10 212.30 213.75 208.15 209.25 0.0M
2025-02-07 219.20 219.20 212.10 213.45 0.0M
2025-02-06 221.30 222.95 216.85 218.50 0.0M
2025-02-05 219.10 225.35 217.95 220.80 0.0M
2025-02-04 218.10 224.25 216.30 216.50 0.0M
2025-02-03 220.55 222.25 217.00 217.90 0.0M
2025-02-01 242.00 242.00 220.00 224.45 0.0M
2025-01-31 220.25 226.45 215.60 222.60 0.0M
2025-01-30 218.60 220.75 213.45 215.90 0.0M
2025-01-29 208.00 218.85 207.65 218.20 0.0M
2025-01-28 210.00 210.75 201.70 208.75 0.0M
2025-01-27 215.80 215.80 204.85 207.35 0.0M
2025-01-24 223.60 223.60 217.10 217.20 0.0M
2025-01-23 220.05 225.20 220.05 221.10 0.0M
2025-01-22 224.25 234.35 220.50 223.05 0.0M
2025-01-21 238.00 241.30 228.25 228.80 0.0M
2025-01-20 234.90 249.00 234.90 237.40 0.0M
2025-01-17 233.00 233.00 225.20 228.90 0.0M
2025-01-16 227.00 232.95 224.00 230.90 0.0M
2025-01-15 226.75 229.00 219.30 220.15 0.0M
2025-01-14 223.85 229.00 219.00 225.80 0.0M
2025-01-13 247.40 247.40 212.75 219.45 0.0M
2025-01-10 255.90 255.90 239.25 243.25 0.0M
2025-01-09 256.90 256.90 250.10 251.05 0.0M
2025-01-08 259.50 259.50 250.75 252.10 0.0M
2025-01-07 255.00 255.85 250.95 253.05 0.0M
2025-01-06 266.85 266.85 252.50 253.55 0.0M
2025-01-03 263.50 267.55 260.50 262.15 0.0M
2025-01-02 262.05 267.45 262.00 263.55 0.0M
2025-01-01 265.00 268.75 261.80 266.00 0.0M