Stock listing
NSE:UTTAMSUGAR Uttam Sugar Mills Limited Share Price
Home listing (NSE) of Uttam Sugar Mills Limited
Follow Uttam Sugar Mills Limited into a list and get an email when it puts out news.
Share price · NSE:UTTAMSUGAR
₹345.45 INR -1.70 (-0.5%)
Close on Nov 3, 2026
- Day range
- ₹340.70 – ₹361.50 INRNov 3, 2026
- Volume
- 291,204 sharesNov 3, 2026
- Market cap
- ₹13.17B INRAt the close on Nov 3, 2026 · price × 38.14M shares outstanding
- 52-week range
- ₹181.10 – ₹401.00 INRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ₹196.7M INRMedian day 343,481 shares · 3 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:UTTAMSUGAR · Home | ₹345.45 INR | -1.70 (-0.5%) | 291,204 | ₹344.20 | ₹361.50 | ₹340.70 | ₹347.15 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NSE:UTTAMSUGAR · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹345.45 | -1.70 | -0.5% | ₹344.20 | ₹361.50 | ₹340.70 | 291,204 | |
| ₹347.15 | +19.90 | +6.1% | ₹325.00 | ₹356.10 | ₹320.10 | 529,633 | |
| ₹327.25 | -33.45 | -9.3% | ₹365.45 | ₹367.00 | ₹319.90 | 515,507 | |
| ₹360.70 | +44.95 | +14.2% | ₹325.00 | ₹365.25 | ₹317.35 | 784,897 | |
| ₹315.75 | -11.80 | -3.6% | ₹324.70 | ₹332.70 | ₹311.25 | 202,740 | |
| ₹327.55 | +18.35 | +5.9% | ₹314.95 | ₹330.80 | ₹314.95 | 341,235 | |
| ₹309.20 | -43.20 | -12.3% | ₹354.90 | ₹361.30 | ₹303.10 | 770,201 | |
| ₹352.40 | +0.30 | +0.1% | ₹351.00 | ₹355.00 | ₹340.10 | 412,070 | |
| ₹352.10 | -36.75 | -9.5% | ₹388.00 | ₹389.95 | ₹343.80 | 606,687 | |
| ₹388.85 | +28.60 | +7.9% | ₹364.70 | ₹393.50 | ₹353.95 | 1,902,073 | |
| ₹360.25 | -8.90 | -2.4% | ₹368.00 | ₹368.00 | ₹350.60 | 256,819 | |
| ₹369.15 | -7.50 | -2.0% | ₹379.00 | ₹386.10 | ₹365.10 | 351,516 | |
| ₹376.65 | -3.40 | -0.9% | ₹378.65 | ₹395.60 | ₹363.35 | 1,070,912 | |
| ₹380.05 | +5.90 | +1.6% | ₹377.00 | ₹401.00 | ₹373.95 | 2,553,021 | |
| ₹374.15 | +36.35 | +10.8% | ₹336.00 | ₹380.90 | ₹327.00 | 3,883,171 | |
| ₹337.80 | +39.75 | +13.3% | ₹302.00 | ₹348.50 | ₹300.70 | 4,061,674 | |
| ₹298.05 | +6.50 | +2.2% | ₹294.75 | ₹302.50 | ₹294.15 | 151,371 | |
| ₹291.55 | -16.75 | -5.4% | ₹310.00 | ₹316.55 | ₹287.25 | 340,072 | |
| ₹308.30 | +5.50 | +1.8% | ₹302.35 | ₹312.70 | ₹299.40 | 345,726 | |
| ₹302.80 | +8.10 | +2.7% | ₹300.50 | ₹309.95 | ₹296.60 | 427,890 | |
| ₹294.70 | +18.60 | +6.7% | ₹280.65 | ₹298.00 | ₹279.00 | 362,425 | |
| ₹276.10 | 0.00 | 0.0% | ₹276.10 | ₹276.10 | ₹276.10 | 0 | |
| ₹276.10 | -12.30 | -4.3% | ₹287.95 | ₹288.00 | ₹272.25 | 186,895 | |
| ₹288.40 | -2.40 | -0.8% | ₹291.00 | ₹300.50 | ₹286.90 | 153,061 | |
| ₹290.80 | -3.95 | -1.3% | ₹293.65 | ₹293.90 | ₹284.00 | 181,656 | |
| ₹294.75 | +1.60 | +0.5% | ₹294.00 | ₹309.55 | ₹288.00 | 703,248 | |
| ₹293.15 | +33.15 | +12.7% | ₹261.80 | ₹304.90 | ₹260.00 | 2,805,051 | |
| ₹260.00 | -6.35 | -2.4% | ₹265.50 | ₹266.20 | ₹258.45 | 64,541 | |
| ₹266.35 | +8.10 | +3.1% | ₹260.00 | ₹272.35 | ₹256.35 | 222,196 | |
| ₹258.25 | +2.20 | +0.9% | ₹259.00 | ₹264.25 | ₹255.25 | 120,563 | |
| ₹256.05 | -4.20 | -1.6% | ₹259.45 | ₹261.15 | ₹253.10 | 131,313 | |
| ₹260.25 | +7.85 | +3.1% | ₹254.95 | ₹261.70 | ₹249.70 | 127,683 | |
| ₹252.40 | +1.70 | +0.7% | ₹251.80 | ₹255.60 | ₹250.40 | 106,696 | |
| ₹250.70 | -5.95 | -2.3% | ₹257.00 | ₹258.35 | ₹244.10 | 243,694 | |
| ₹256.65 | -23.20 | -8.3% | ₹278.90 | ₹280.70 | ₹255.50 | 240,789 | |
| ₹279.85 | 0.00 | 0.0% | ₹279.85 | ₹279.85 | ₹279.85 | 0 | |
| ₹279.85 | -2.55 | -0.9% | ₹279.20 | ₹287.00 | ₹275.80 | 205,674 | |
| ₹282.40 | -1.35 | -0.5% | ₹285.60 | ₹287.00 | ₹278.20 | 179,791 | |
| ₹283.75 | -3.80 | -1.3% | ₹287.40 | ₹290.00 | ₹279.60 | 213,906 | |
| ₹287.55 | +6.35 | +2.3% | ₹285.40 | ₹289.90 | ₹281.05 | 175,245 | |
| ₹281.20 | 0.00 | 0.0% | ₹281.20 | ₹281.20 | ₹281.20 | 0 | |
| ₹281.20 | -17.80 | -6.0% | ₹300.90 | ₹302.00 | ₹275.30 | 383,064 | |
| ₹299.00 | +6.45 | +2.2% | ₹294.00 | ₹305.60 | ₹292.75 | 298,171 | |
| ₹292.55 | -3.75 | -1.3% | ₹296.20 | ₹306.60 | ₹290.35 | 256,268 | |
| ₹296.30 | -15.77 | -5.1% | ₹315.00 | ₹317.50 | ₹293.85 | 227,336 | |
| ₹312.07 | +12.52 | +4.2% | ₹297.50 | ₹318.70 | ₹296.50 | 553,344 | |
| ₹299.55 | +1.21 | +0.4% | ₹301.81 | ₹306.68 | ₹294.10 | 362,389 | |
| ₹298.34 | -14.48 | -4.6% | ₹314.25 | ₹321.86 | ₹296.20 | 352,684 | |
| ₹312.82 | -10.31 | -3.2% | ₹321.00 | ₹329.90 | ₹305.59 | 602,692 | |
| ₹323.13 | -10.92 | -3.3% | ₹325.99 | ₹337.94 | ₹317.21 | 439,234 | |
| ₹334.05 | +10.75 | +3.3% | ₹328.20 | ₹359.30 | ₹326.01 | 1,953,567 | |
| ₹323.30 | -12.92 | -3.8% | ₹333.31 | ₹337.20 | ₹318.15 | 924,239 | |
| ₹336.22 | +35.23 | +11.7% | ₹303.09 | ₹344.00 | ₹301.85 | 2,301,215 | |
| ₹300.99 | +10.67 | +3.7% | ₹291.70 | ₹306.79 | ₹286.51 | 693,578 | |
| ₹290.32 | +7.32 | +2.6% | ₹283.59 | ₹296.55 | ₹282.08 | 559,821 | |
| ₹283.00 | +18.71 | +7.1% | ₹265.25 | ₹286.96 | ₹263.36 | 708,663 | |
| ₹264.29 | -0.70 | -0.3% | ₹263.85 | ₹279.90 | ₹259.50 | 364,386 | |
| ₹264.99 | +11.46 | +4.5% | ₹252.40 | ₹268.40 | ₹250.81 | 395,523 | |
| ₹253.53 | +0.65 | +0.3% | ₹251.90 | ₹255.98 | ₹248.21 | 74,239 | |
| ₹252.88 | -5.84 | -2.3% | ₹252.00 | ₹255.00 | ₹247.01 | 180,070 | |
| ₹258.72 | +5.95 | +2.4% | ₹250.10 | ₹261.40 | ₹250.10 | 291,883 | |
| ₹252.77 | -2.05 | -0.8% | ₹253.10 | ₹257.00 | ₹251.00 | 61,564 | |
| ₹254.82 | +4.38 | +1.7% | ₹248.49 | ₹259.00 | ₹247.20 | 137,088 | |
| ₹250.44 | -2.68 | -1.1% | ₹253.00 | ₹260.00 | ₹248.15 | 125,437 | |
| ₹253.12 | +12.67 | +5.3% | ₹240.10 | ₹263.00 | ₹239.10 | 856,990 | |
| ₹240.45 | +18.12 | +8.2% | ₹223.40 | ₹243.00 | ₹223.00 | 459,755 |
- Ticker
- NSE:UTTAMSUGAR
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · May 15, 2026
Uttam Sugar Mills Declares Dividend Of 2.5 Rupees Per Share
Latest deck · Oct 31, 2026
Q2 FY2026-27 Earnings Presentation
Earnings · 19 slides
Latest news
Uttam Sugar Mills Declares Dividend Of 2.5 Rupees Per Share
May 15, 2026
Closed ₹233.25 (-3.7%) on May 18, 2026
Uttam Sugar Mills posts Sept-Quarter Consol Net Profit 9.8 Million Rupees
Nov 13, 2025
Closed ₹238.19 (+0.2%) on Nov 14, 2025
Decks
Q2 FY2026-27 Earnings Presentation
Earnings · 19 slides · Oct 31, 2026
Q1 FY2026-27 Earnings Presentation
Earnings · 21 slides · Aug 11, 2026
FY2026 Earnings Presentation
Earnings · 26 slides · May 16, 2026
Q3 FY2025-26 Earnings Presentation
Earnings · 23 slides · Feb 13, 2026
Uttam Sugar Mills Limited on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 2 in the last 12 months · 4 in all · newest May 15, 2026 · oldest 2025
- Decks
- 14 decks · latest Oct 31, 2026
Where Uttam Sugar Mills Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:UTTAMSUGAR · Home listing · This page | NSE | India | INR |
| BSE:UTTAMSUGAR | BSE | India | INR |
Log in to ask 6ix AI your own questions about Uttam Sugar Mills Limited.