Uttam Sugar Mills Limited Recent Share Price (NSE:UTTAMSUGAR)

NSE:UTTAMSUGAR - Uttam Sugar Mills Ltd Uttam Sugar Mills Limited
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Jun 2011	INR	33.9	34.52	33.66	34.04	34.04	-0.1 (-0.29%)	5,023
14 Jun 2011	INR	33.99	34.62	33.66	34.14	34.14	-0.14 (-0.41%)	1,625
13 Jun 2011	INR	33.8	34.67	33.8	34.28	34.28	-0.1 (-0.29%)	1,817
10 Jun 2011	INR	34.72	35	34.28	34.38	34.38	-0.29 (-0.84%)	1,881
9 Jun 2011	INR	35.39	35.39	34.33	34.67	34.67	-0.19 (-0.55%)	4,359
8 Jun 2011	INR	35.53	35.53	34.72	34.86	34.86	+0.43 (+1.25%)	7,882
7 Jun 2011	INR	34.04	34.76	33.99	34.43	34.43	+0.1 (+0.29%)	3,522
6 Jun 2011	INR	33.71	34.91	32.89	34.33	34.33	-0.39 (-1.12%)	4,425
3 Jun 2011	INR	35.29	35.29	34.57	34.72	34.72	-0.33 (-0.94%)	5,135
2 Jun 2011	INR	34.62	35.24	33.95	35.05	35.05	-0.34 (-0.96%)	4,990
1 Jun 2011	INR	33.47	35.82	33.47	35.39	35.39	+1.68 (+4.98%)	25,787
31 May 2011	INR	33.13	33.99	32.65	33.71	33.71	+1.06 (+3.25%)	8,386
30 May 2011	INR	32.02	33.08	31.83	32.65	32.65	+0.63 (+1.97%)	5,089
27 May 2011	INR	31.59	32.55	31.59	32.02	32.02	+0.57 (+1.81%)	6,180
26 May 2011	INR	31.25	32.22	31.25	31.45	31.45	-0.33 (-1.04%)	2,128
25 May 2011	INR	32.02	32.26	30.87	31.78	31.78	+0.05 (+0.16%)	3,875
24 May 2011	INR	31.73	32.6	31.21	31.73	31.73	-0.24 (-0.75%)	2,251
23 May 2011	INR	31.73	32.31	31.4	31.97	31.97	-0.2 (-0.62%)	3,889
20 May 2011	INR	31.88	33.03	31.69	32.17	32.17	+0.29 (+0.91%)	9,096
19 May 2011	INR	33.03	33.22	31.54	31.88	31.88	-0.38 (-1.18%)	10,327
18 May 2011	INR	34.09	34.09	32.07	32.26	32.26	-0.63 (-1.92%)	5,776
17 May 2011	INR	33.27	33.71	32.7	32.89	32.89	-0.38 (-1.14%)	4,913
16 May 2011	INR	34.09	34.23	32.89	33.27	33.27	-0.92 (-2.69%)	6,335
13 May 2011	INR	33.9	34.81	33.9	34.19	34.19	-0.38 (-1.10%)	7,499
12 May 2011	INR	35.15	35.44	34.14	34.57	34.57	-0.58 (-1.65%)	3,802
11 May 2011	INR	35.58	35.97	35	35.15	35.15	-0.48 (-1.35%)	5,353
10 May 2011	INR	36.4	36.49	35.24	35.63	35.63	-0.38 (-1.06%)	11,967
9 May 2011	INR	36.06	36.25	35.48	36.01	36.01	+0.33 (+0.92%)	5,154
6 May 2011	INR	36.21	38.47	34.62	35.68	35.68	-0.48 (-1.33%)	11,717
5 May 2011	INR	35.68	36.98	35.34	36.16	36.16	-0.09 (-0.25%)	12,780

Unicorn Response |