Uttam Sugar Mills share price history

NSE: UTTAMSUGARBSE: 532729Agricultural Food & other ProductsSmall Cap

Uttam Sugar Mills Limited · Face value ₹10 · Listed Apr 2006

₹327.25₹33.45 (9.27%)BSE ₹327.65

Share price at the NSE close on 30 Oct 2026. Previous close ₹360.70.

30 Oct: open ₹365.45, high ₹367.00, low ₹319.90

52-week range of traded prices to 30 Oct 2026

₹181.10Low, 16 Mar 2026₹401.00High, 14 Oct 2026

Under NSE's short-term additional surveillance, stage I, on the list for 30 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹1,248 Cr1,549th largest listed
P/E: 13.80
P/B: 1.43
Dividend yield: 0.76%
ROE: 10.9%
ROCE: 16.2%
Debt to equity: 0.08
Volume, NSE: 5,15,52933.1% delivered

Uttam Sugar Mills share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Uttam Sugar Mills' share price is on record from 2 Jan 2007, when it closed at ₹131.65, to 30 Oct 2026. Its highest close was ₹522.30 on 29 Nov 2023 and its lowest ₹9.10 on 22 Aug 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	327.25	+28.5%	388.85	187.38	255.00	401.00	181.10	5,98,84,130
2025	254.60	−2.0%	326.85	177.66	261.65	330.45	171.51	2,14,50,085
2024	259.90	−35.9%	414.75	257.90	406.00	417.00	253.80	4,11,29,902
2023	405.60	+40.8%	522.30	217.60	289.95	535.80	216.00	5,81,92,394
2022	288.00	+59.4%	323.75	182.60	179.10	337.15	179.10	7,42,77,228
2021	180.65	+80.1%	286.60	89.50	101.05	308.35	87.40	5,10,35,851
2020	100.30	−7.6%	126.65	41.40	109.10	129.90	39.35	2,37,36,123
2019	108.60	+18.6%	152.90	84.30	92.20	161.30	84.05	3,75,13,047
2018	91.60	−37.0%	161.55	63.85	146.05	164.00	61.90	2,51,41,496
2017	145.40	+165.3%	208.10	65.75	55.90	210.90	55.15	3,35,90,391
2016	54.80	+96.1%	92.30	18.30	28.00	98.00	16.30	5,96,02,542
2015	27.95	+75.8%	33.70	9.70	15.90	34.35	8.55	60,66,227
2014	15.90	+37.7%	23.40	11.35	11.55	24.55	10.95	13,72,121
2013	11.55	−45.1%	22.65	9.10	21.20	23.70	9.10	11,09,177
2012	21.05	−6.4%	31.70	19.70	22.10	32.60	18.00	20,18,787
2011	22.50	−56.1%	52.75	21.00	51.10	54.30	20.75	24,65,302
2010	51.30	−23.7%	81.85	43.20	70.00	85.85	42.00	1,29,12,599
2009	67.25	+105.7%	76.95	21.00	34.00	80.80	20.30	50,07,196
2008	32.70	−70.1%	140.85	23.30	110.95	144.40	22.90	1,62,46,672
2007	109.35	–	140.80	72.00	132.75	148.70	71.10	3,88,99,810

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	327.25	+13.5%	287.95	401.00	272.25	1,95,28,677
Sep 2026	288.40	−7.6%	315.00	317.50	244.10	73,83,069
Aug 2026	312.07	+40.4%	223.40	359.30	223.00	1,23,98,361
Jul 2026	222.33	−2.7%	230.25	251.50	219.42	19,47,125
Jun 2026	228.55	−3.3%	240.00	253.00	223.81	18,65,755
May 2026	236.40	−7.9%	260.45	276.25	232.00	23,15,824
Apr 2026	256.64	+2.7%	258.41	287.40	236.31	70,00,108
Mar 2026	249.86	+26.0%	193.99	252.26	181.10	49,21,204
Feb 2026	198.29	−8.4%	223.00	227.12	185.31	16,02,273
Jan 2026	216.45	−15.0%	255.00	256.60	205.60	9,21,734
Dec 2025	254.60	+10.7%	235.00	270.10	213.65	22,27,051
Nov 2025	229.97	−6.8%	247.90	249.00	227.00	4,56,425
Oct 2025	246.71	+0.2%	247.09	269.75	244.00	8,71,611
Sep 2025	246.10	−8.6%	269.35	299.00	243.15	35,02,450
Aug 2025	269.35	+3.1%	262.00	283.85	235.50	10,46,061
Jul 2025	261.35	−13.3%	302.95	303.95	260.10	8,57,896
Jun 2025	301.55	−1.8%	308.65	328.60	278.30	14,23,857
May 2025	307.20	+7.9%	286.00	330.45	263.05	19,58,646
Apr 2025	284.60	+9.3%	262.00	315.90	236.00	16,75,180
Mar 2025	260.38	+40.0%	186.05	269.40	171.51	47,45,689
Feb 2025	186.05	−16.3%	220.25	228.00	183.10	10,65,730
Jan 2025	222.40	−14.4%	261.65	268.65	200.10	16,19,489
Dec 2024	259.90	−12.1%	298.05	304.10	253.80	12,58,680
Nov 2024	295.75	−8.5%	323.55	327.40	272.00	10,72,403
Oct 2024	323.05	−13.0%	373.70	396.00	296.30	43,92,779
Sep 2024	371.25	+5.8%	357.50	375.00	327.05	45,66,407
Aug 2024	350.95	+1.9%	347.10	364.40	308.00	46,84,204
Jul 2024	344.35	−0.2%	346.65	354.55	305.05	34,00,647
Jun 2024	345.00	+11.9%	317.00	381.80	275.00	54,37,639
May 2024	308.30	−14.4%	359.95	363.95	305.10	10,82,633
Apr 2024	360.25	+15.4%	315.00	374.80	312.35	30,18,667
Mar 2024	312.05	−9.1%	347.15	383.75	310.05	31,12,597
Feb 2024	343.20	−6.2%	380.90	407.70	339.00	46,50,296
Jan 2024	365.70	−9.8%	406.00	417.00	344.40	44,52,950
Dec 2023	405.60	−19.4%	506.00	513.65	385.95	97,20,841
Nov 2023	503.40	+9.5%	461.50	535.80	422.45	52,35,354
Oct 2023	459.75	+10.0%	420.10	474.60	403.25	34,00,900
Sep 2023	418.05	+8.4%	387.95	452.40	376.00	64,35,614
Aug 2023	385.80	+4.6%	371.00	388.00	327.80	34,13,267
Jul 2023	368.75	+9.4%	339.90	391.60	313.30	61,30,085
Jun 2023	337.20	+30.1%	260.10	354.60	256.55	88,60,291
May 2023	259.10	−6.7%	278.20	291.20	252.00	19,07,121
Apr 2023	277.80	+20.1%	234.30	282.00	231.70	26,50,991
Mar 2023	231.30	−2.3%	237.30	262.90	216.00	29,20,282
Feb 2023	236.75	−12.0%	269.50	273.00	234.10	15,01,525
Jan 2023	268.90	−6.6%	289.95	321.70	252.05	60,16,123
Dec 2022	288.00	+10.0%	263.20	311.80	238.00	70,17,439
Nov 2022	261.90	+9.8%	238.00	269.20	238.00	19,57,709
Oct 2022	238.50	−4.6%	252.80	272.00	236.15	11,39,361
Sep 2022	249.95	−7.3%	268.50	279.90	243.05	30,68,211
Aug 2022	269.60	−7.3%	293.00	302.00	253.65	33,34,835
Jul 2022	290.95	+21.4%	239.95	298.90	235.50	77,83,815
Jun 2022	239.75	−16.5%	289.75	314.70	216.05	57,51,077
May 2022	287.10	+9.3%	257.45	311.80	194.00	1,02,05,584
Apr 2022	262.70	+20.9%	215.50	337.15	215.50	1,22,95,417
Mar 2022	217.25	+12.0%	194.70	264.70	190.00	84,64,146
Feb 2022	194.00	−7.2%	212.05	266.00	182.00	58,35,072
Jan 2022	209.10	+15.7%	179.10	239.40	179.10	74,24,562
Dec 2021	180.65	+16.7%	159.65	198.00	156.35	14,91,387
Nov 2021	154.85	−9.2%	171.00	190.80	154.00	5,17,397
Oct 2021	170.45	−7.2%	185.00	202.90	166.90	7,95,764
Sep 2021	183.65	−6.0%	199.90	199.90	178.00	3,26,029
Aug 2021	195.45	−13.3%	225.50	227.50	171.85	6,18,571
Jul 2021	225.40	−18.5%	275.00	286.50	204.05	26,88,793
Jun 2021	276.45	+92.2%	145.95	308.35	141.00	2,22,15,372
May 2021	143.80	+9.3%	132.95	172.60	131.80	1,03,93,225
Apr 2021	131.60	+44.6%	91.60	135.95	88.00	61,02,314
Mar 2021	91.00	−7.6%	99.20	112.00	87.40	23,63,736
Feb 2021	98.45	+6.7%	94.90	104.25	90.30	12,88,014
Jan 2021	92.25	−8.0%	101.05	114.00	91.55	22,35,249
Dec 2020	100.30	+5.4%	95.45	115.70	88.75	43,60,426
Nov 2020	95.20	+14.5%	82.00	101.50	79.35	22,93,635
Oct 2020	83.15	+1.8%	82.05	92.25	77.65	12,71,244
Sep 2020	81.65	−4.8%	87.90	92.90	75.30	9,08,025
Aug 2020	85.75	+17.1%	72.20	94.95	71.55	27,38,974
Jul 2020	73.25	−5.4%	77.45	82.70	71.10	7,39,981
Jun 2020	77.45	+30.8%	61.50	83.85	59.45	12,68,338
May 2020	59.20	−6.4%	64.00	65.50	52.25	4,20,941
Apr 2020	63.25	+22.8%	54.05	68.85	54.05	7,07,751
Mar 2020	51.50	−42.6%	92.90	94.90	39.35	10,79,394
Feb 2020	89.75	−17.2%	107.10	122.80	89.05	24,40,068
Jan 2020	108.40	−0.2%	109.10	129.90	106.00	55,07,346
Dec 2019	108.60	+16.3%	94.20	111.90	89.75	33,71,547
Nov 2019	93.40	−9.9%	109.00	113.85	92.10	29,66,534
Oct 2019	103.65	+3.5%	101.30	108.50	88.70	22,51,919
Sep 2019	100.10	−6.2%	104.10	123.00	98.10	44,00,107
Aug 2019	106.70	−2.9%	108.00	112.85	92.00	30,16,821
Jul 2019	109.90	−7.2%	125.00	137.00	101.95	37,75,345
Jun 2019	118.45	−10.3%	132.00	141.00	101.00	18,09,689
May 2019	132.00	+6.3%	124.00	144.80	108.05	38,75,767
Apr 2019	124.20	−6.4%	133.90	139.50	119.00	21,61,575
Mar 2019	132.70	−9.4%	149.80	161.30	118.25	38,35,474
Feb 2019	146.45	+68.6%	88.00	150.40	84.05	45,26,681
Jan 2019	86.85	−5.2%	92.20	104.50	84.50	15,21,588
Dec 2018	91.60	−11.4%	104.95	106.55	84.65	12,37,731
Nov 2018	103.35	−25.8%	138.15	156.50	100.00	32,95,243
Oct 2018	139.35	+43.9%	90.10	164.00	88.50	66,18,435
Sep 2018	96.85	+11.4%	86.95	143.00	82.30	50,32,700
Aug 2018	86.95	+19.9%	73.50	95.25	71.50	13,94,818
Jul 2018	72.50	−3.5%	74.25	77.60	61.90	5,84,658
Jun 2018	75.10	−10.6%	85.00	86.85	72.25	6,24,683
May 2018	84.00	−9.2%	94.50	95.50	62.50	12,51,040
Apr 2018	92.55	−5.8%	100.30	110.50	82.05	9,72,461
Mar 2018	98.30	−16.8%	117.05	129.40	84.30	19,75,527
Feb 2018	118.10	+2.9%	113.00	135.75	96.50	7,79,436
Jan 2018	114.75	−21.1%	146.05	152.80	100.00	13,74,764
Dec 2017	145.40	−10.7%	164.00	174.90	142.15	9,28,469
Nov 2017	162.75	−15.3%	193.00	198.80	158.25	3,00,369
Oct 2017	192.25	+11.2%	172.10	198.20	170.05	2,56,362
Sep 2017	172.85	−10.5%	194.00	210.90	171.00	4,24,323
Aug 2017	193.05	+14.5%	168.70	209.40	163.60	49,50,803
Jul 2017	168.65	+34.8%	128.00	177.00	124.10	30,09,953
Jun 2017	125.10	+7.2%	117.45	128.95	117.10	7,75,546
May 2017	116.75	−13.6%	133.90	139.00	115.05	21,05,293
Apr 2017	135.05	+32.2%	102.95	146.65	100.15	50,48,499
Mar 2017	102.15	+10.4%	92.50	103.35	90.00	29,43,636
Feb 2017	92.50	+21.6%	76.00	103.70	74.75	51,66,061
Jan 2017	76.05	+38.8%	55.90	79.60	55.15	76,81,077
Dec 2016	54.80	+9.6%	50.55	55.50	44.00	25,88,515
Nov 2016	50.00	−9.7%	57.00	57.00	39.10	29,47,960
Oct 2016	55.35	+2.4%	56.35	61.70	52.50	12,34,525
Sep 2016	54.05	+2.3%	53.85	64.90	48.10	29,88,476
Aug 2016	52.85	−27.3%	73.30	75.50	45.20	24,10,576
Jul 2016	72.70	−9.4%	80.40	81.90	68.50	40,62,310
Jun 2016	80.25	+62.4%	50.40	98.00	49.30	2,36,95,978
May 2016	49.40	−1.7%	50.55	66.90	47.60	62,14,823
Apr 2016	50.25	+63.1%	31.30	62.45	30.80	93,05,852
Mar 2016	30.80	+44.3%	21.00	34.40	21.00	20,71,110
Feb 2016	21.35	−17.1%	26.50	27.45	16.30	5,32,423
Jan 2016	25.75	−7.9%	28.00	33.90	24.60	15,49,994
Dec 2015	27.95	+5.7%	25.55	31.65	25.05	11,97,924
Nov 2015	26.45	+29.0%	20.00	34.35	17.30	29,05,830
Oct 2015	20.50	+84.7%	11.00	21.90	10.60	9,38,733
Sep 2015	11.10	+6.7%	10.15	11.50	9.25	61,928
Aug 2015	10.40	−5.9%	11.10	12.40	9.75	1,27,200
Jul 2015	11.05	+8.9%	10.30	12.35	10.05	1,16,829
Jun 2015	10.15	−4.2%	10.30	11.60	8.55	1,40,516
May 2015	10.60	−12.0%	12.50	12.90	9.90	1,76,946
Apr 2015	12.05	+5.7%	11.10	14.85	10.80	1,14,016
Mar 2015	11.40	−20.8%	15.00	15.95	10.20	1,13,233
Feb 2015	14.40	−4.0%	16.00	16.00	13.25	78,190
Jan 2015	15.00	−5.7%	15.90	16.75	14.50	94,882
Dec 2014	15.90	−8.1%	17.00	18.15	14.45	1,37,247
Nov 2014	17.30	+8.8%	16.00	20.00	15.50	1,24,520
Oct 2014	15.90	−3.9%	16.20	17.60	15.00	43,202
Sep 2014	16.55	+0.9%	15.40	19.70	14.40	1,05,188
Aug 2014	16.40	−6.3%	18.00	19.35	15.25	1,23,476
Jul 2014	17.50	−17.1%	20.75	21.95	17.00	1,52,952
Jun 2014	21.10	+11.1%	18.05	24.55	18.05	3,19,323
May 2014	19.00	+19.9%	15.15	20.60	13.90	1,37,217
Apr 2014	15.85	+15.7%	13.75	18.50	13.75	84,969
Mar 2014	13.70	+15.1%	11.45	14.45	11.45	85,024
Feb 2014	11.90	+3.9%	11.70	12.65	11.50	34,237
Jan 2014	11.45	−0.9%	11.55	13.85	10.95	24,766
Dec 2013	11.55	−3.8%	12.55	13.40	10.70	13,499
Nov 2013	12.00	+6.7%	10.80	12.00	9.65	5,202
Oct 2013	11.25	+1.8%	11.05	11.70	10.35	8,619
Sep 2013	11.05	+6.3%	10.70	13.25	10.35	40,845
Aug 2013	10.40	−9.6%	11.65	11.95	9.10	14,190
Jul 2013	11.50	−19.0%	14.50	15.35	11.50	18,417
Jun 2013	14.20	−18.9%	16.70	18.75	13.65	74,710
May 2013	17.50	−11.4%	20.45	20.45	16.20	36,253
Apr 2013	19.75	+19.3%	16.30	23.70	16.30	2,34,940
Mar 2013	16.55	−17.9%	19.70	22.45	15.55	1,44,377
Feb 2013	20.15	−6.3%	21.90	22.95	19.50	1,17,933
Jan 2013	21.50	+2.1%	21.20	22.80	18.65	4,00,192
Dec 2012	21.05	−7.1%	22.40	23.80	18.00	3,68,732
Nov 2012	22.65	−5.6%	23.55	24.60	21.50	1,60,344
Oct 2012	24.00	−2.0%	24.30	26.40	22.45	4,06,767
Sep 2012	24.50	+2.3%	24.15	26.90	23.15	2,02,362
Aug 2012	23.95	−5.9%	25.00	30.00	23.65	48,677
Jul 2012	25.45	+11.1%	22.70	32.60	22.45	4,77,886
Jun 2012	22.90	+16.2%	19.70	23.95	19.55	61,551
May 2012	19.70	−17.6%	22.95	24.70	18.80	52,571
Apr 2012	23.90	−1.8%	24.95	25.70	22.20	30,538
Mar 2012	24.35	−7.2%	26.40	29.35	23.00	57,552
Feb 2012	26.25	−5.1%	27.10	29.90	25.45	55,940
Jan 2012	27.65	+22.9%	22.10	29.95	21.20	95,867
Dec 2011	22.50	−22.4%	29.25	29.25	20.75	51,314
Nov 2011	29.00	−5.7%	30.55	33.70	25.50	1,49,871
Oct 2011	30.75	+5.7%	28.50	34.00	28.20	89,482
Sep 2011	29.10	+7.4%	29.45	34.45	27.05	1,39,499
Aug 2011	27.10	−25.3%	36.50	36.60	26.00	1,74,967
Jul 2011	36.30	−5.6%	38.15	42.60	35.00	1,70,962
Jun 2011	38.45	+9.7%	34.80	42.60	34.00	1,84,973
May 2011	35.05	−11.4%	39.70	40.80	32.10	1,41,318
Apr 2011	39.55	+3.8%	38.80	44.00	38.35	1,98,962
Mar 2011	38.10	0.0%	37.55	43.00	36.00	3,92,933
Feb 2011	38.10	−6.7%	40.85	43.05	32.60	3,01,901
Jan 2011	40.85	−20.4%	51.10	54.30	38.60	4,69,120
Dec 2010	51.30	+6.2%	49.85	54.40	43.55	4,85,068
Nov 2010	48.30	−10.1%	54.75	60.50	45.50	8,03,889
Oct 2010	53.75	−1.8%	55.40	61.20	51.00	16,66,907
Sep 2010	54.75	+21.1%	45.15	57.00	45.15	15,47,930
Aug 2010	45.20	−5.2%	48.85	50.30	45.00	4,38,028
Jul 2010	47.70	−1.9%	47.65	51.70	47.10	4,71,563
Jun 2010	48.60	−0.8%	51.35	52.90	46.00	6,98,306
May 2010	49.00	+0.9%	52.80	72.90	42.00	38,11,372
Apr 2010	48.55	+1.7%	48.10	52.50	42.15	5,57,256
Mar 2010	47.75	−8.8%	52.55	59.10	46.00	5,55,764
Feb 2010	52.35	−19.0%	65.60	71.30	51.20	4,01,690
Jan 2010	64.65	−3.9%	70.00	85.85	62.75	14,74,826
Dec 2009	67.25	+11.1%	61.75	68.00	57.00	3,60,527
Nov 2009	60.55	+3.0%	61.75	66.50	53.65	2,72,691
Oct 2009	58.80	−11.9%	67.50	68.50	57.10	2,36,055
Sep 2009	66.75	−1.3%	70.50	79.00	62.25	5,13,904
Aug 2009	67.60	+36.2%	48.50	80.80	48.50	17,73,665
Jul 2009	49.65	+4.1%	47.80	52.25	36.55	4,04,979
Jun 2009	47.70	+6.4%	45.00	56.60	41.00	4,19,288
May 2009	44.85	+35.3%	33.50	47.40	33.00	2,55,419
Apr 2009	33.15	+37.6%	24.00	37.25	24.00	2,95,474
Mar 2009	24.10	−0.4%	24.00	26.60	20.30	1,58,920
Feb 2009	24.20	−16.6%	29.15	30.20	24.00	1,16,352
Jan 2009	29.00	−11.3%	34.00	36.50	26.20	1,99,922
Dec 2008	32.70	+35.7%	22.90	33.95	22.90	1,86,460
Nov 2008	24.10	−12.2%	27.90	32.95	24.10	90,287
Oct 2008	27.45	−46.6%	52.00	52.30	26.00	1,39,619
Sep 2008	51.40	−24.0%	67.90	70.00	50.70	1,16,793
Aug 2008	67.65	+6.2%	64.00	83.00	62.75	15,67,427
Jul 2008	63.70	+13.8%	64.00	65.90	48.10	10,63,858
Jun 2008	56.00	−19.9%	71.10	72.00	55.00	5,82,170
May 2008	69.90	−17.1%	85.00	85.90	68.00	7,38,341
Apr 2008	84.35	+31.1%	66.00	86.90	60.15	13,66,427
Mar 2008	64.35	−23.3%	83.00	88.00	54.00	13,45,100
Feb 2008	83.90	+3.5%	84.95	96.50	74.90	19,66,359
Jan 2008	81.05	−25.9%	110.95	144.40	70.25	70,83,831
Dec 2007	109.35	+26.5%	87.00	113.00	85.00	42,43,283
Nov 2007	86.45	+5.5%	82.90	98.00	74.25	15,06,296
Oct 2007	81.95	−6.0%	89.00	97.90	75.10	21,85,510
Sep 2007	87.15	+4.9%	82.15	103.70	79.50	52,47,209
Aug 2007	83.10	−14.0%	97.00	97.00	71.10	15,01,364
Jul 2007	96.60	−15.0%	113.00	114.90	95.10	33,04,493
Jun 2007	113.70	+2.0%	110.10	116.90	98.65	24,32,777
May 2007	111.50	+6.5%	105.00	124.90	98.80	36,93,712
Apr 2007	104.65	−3.3%	109.00	146.70	101.10	97,29,124
Mar 2007	108.20	+2.4%	108.70	114.40	96.00	18,95,105
Feb 2007	105.65	−13.7%	124.75	125.90	100.00	14,39,118
Jan 2007	122.45	–	132.75	148.70	120.30	17,21,819

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	365.45	367.00	319.90	327.25	348.08	5,15,529	33.1%
29 Oct 2026	325.00	365.25	317.35	360.70	349.28	7,84,942	26.5%
28 Oct 2026	324.70	332.70	311.25	315.75	320.56	2,02,740	32.5%
27 Oct 2026	314.95	330.80	314.95	327.55	325.12	3,42,241	36.4%
26 Oct 2026	354.90	361.30	303.10	309.20	324.69	7,70,703	31.4%
23 Oct 2026	351.00	355.00	340.10	352.40	348.17	4,12,270	26.9%
22 Oct 2026	388.00	389.95	343.80	352.10	366.25	6,06,687	26.9%
21 Oct 2026	364.70	393.50	353.95	388.85	380.56	19,02,073	17.5%
19 Oct 2026	368.00	368.00	350.60	360.25	358.65	2,56,819	38.4%
16 Oct 2026	379.00	386.10	365.10	369.15	375.76	3,51,516	27.7%
15 Oct 2026	378.65	395.60	363.35	376.65	381.76	10,70,912	20.5%
14 Oct 2026	377.00	401.00	373.95	380.05	385.20	25,53,021	13.5%
13 Oct 2026	336.00	380.90	327.00	374.15	362.25	38,83,171	13.4%
12 Oct 2026	302.00	348.50	300.70	337.80	337.30	40,61,674	10.0%
9 Oct 2026	294.75	302.50	294.15	298.05	298.26	1,51,371	31.8%
8 Oct 2026	310.00	316.55	287.25	291.55	301.60	3,40,072	29.3%
7 Oct 2026	302.35	312.70	299.40	308.30	308.10	3,45,726	25.9%
6 Oct 2026	300.50	309.95	296.60	302.80	304.71	4,27,890	29.4%
5 Oct 2026	280.65	298.00	279.00	294.70	290.33	3,62,425	24.0%
1 Oct 2026	287.95	288.00	272.25	276.10	278.37	1,86,895	46.5%
30 Sep 2026	291.00	300.50	286.90	288.40	294.90	1,53,061	26.9%
29 Sep 2026	293.65	293.90	284.00	290.80	288.84	1,81,656	26.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Uttam Sugar Mills bonus and split history

Ex-date	Event	Price factor	What happened
5 Sep 2012	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.