Uttam Sugar Mills Limited (532729.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 325.45 | 327.25 | 321.40 | 323.75 | 323.75 | 1,795 |
| 09 May 2024 | 331.00 | 331.00 | 324.10 | 324.75 | 324.75 | 1,313 |
| 08 May 2024 | 336.20 | 337.60 | 328.00 | 328.60 | 328.60 | 8,822 |
| 07 May 2024 | 341.30 | 343.85 | 329.60 | 331.75 | 331.75 | 7,301 |
| 06 May 2024 | 363.25 | 363.25 | 347.60 | 350.85 | 350.85 | 9,541 |
| 03 May 2024 | 361.50 | 363.30 | 350.05 | 357.05 | 357.05 | 3,316 |
| 02 May 2024 | 361.50 | 361.70 | 352.40 | 355.85 | 355.85 | 14,902 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 361.05 | 364.10 | 358.15 | 360.70 | 360.70 | 5,192 |
| 29 Apr 2024 | 352.35 | 374.00 | 352.35 | 357.20 | 357.20 | 22,901 |
| 26 Apr 2024 | 349.05 | 351.00 | 343.40 | 344.85 | 344.85 | 8,792 |
| 25 Apr 2024 | 336.95 | 353.20 | 336.95 | 348.20 | 348.20 | 8,081 |
| 24 Apr 2024 | 335.60 | 339.00 | 331.00 | 335.20 | 335.20 | 12,142 |
| 23 Apr 2024 | 336.45 | 344.00 | 330.80 | 332.45 | 332.45 | 11,908 |
| 22 Apr 2024 | 337.65 | 351.10 | 336.10 | 340.35 | 340.35 | 4,180 |
| 19 Apr 2024 | 331.20 | 337.75 | 329.40 | 331.00 | 331.00 | 3,640 |
| 18 Apr 2024 | 334.05 | 342.95 | 331.00 | 332.20 | 332.20 | 4,232 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 335.10 | 341.55 | 334.95 | 335.50 | 335.50 | 5,939 |
| 15 Apr 2024 | 325.05 | 341.85 | 325.05 | 337.35 | 337.35 | 9,544 |
| 12 Apr 2024 | 362.55 | 362.55 | 346.25 | 347.85 | 347.85 | 2,684 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 366.95 | 366.95 | 353.75 | 355.40 | 355.40 | 11,996 |
| 09 Apr 2024 | 349.35 | 363.60 | 342.05 | 357.95 | 357.95 | 17,206 |
| 08 Apr 2024 | 358.85 | 359.50 | 345.65 | 349.35 | 349.35 | 9,688 |
| 05 Apr 2024 | 353.00 | 356.50 | 344.45 | 355.10 | 355.10 | 3,796 |
| 04 Apr 2024 | 352.95 | 354.50 | 343.20 | 353.15 | 353.15 | 8,006 |
| 03 Apr 2024 | 336.10 | 351.00 | 336.10 | 348.20 | 348.20 | 11,047 |
| 02 Apr 2024 | 335.35 | 342.00 | 332.45 | 338.60 | 338.60 | 4,916 |
| 01 Apr 2024 | 312.05 | 335.00 | 312.05 | 333.10 | 333.10 | 4,572 |
| 28 Mar 2024 | 323.35 | 323.35 | 309.45 | 311.90 | 311.90 | 23,658 |
| 27 Mar 2024 | 319.45 | 325.50 | 312.55 | 316.20 | 316.20 | 10,259 |
| 26 Mar 2024 | 337.35 | 338.05 | 315.05 | 318.20 | 318.20 | 36,206 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 331.00 | 341.25 | 329.05 | 336.00 | 336.00 | 7,260 |
| 21 Mar 2024 | 321.00 | 333.90 | 321.00 | 331.70 | 331.70 | 15,008 |
| 20 Mar 2024 | 322.65 | 325.95 | 313.00 | 319.70 | 319.70 | 7,572 |
| 19 Mar 2024 | 330.10 | 333.50 | 320.70 | 322.65 | 322.65 | 3,277 |
| 18 Mar 2024 | 338.00 | 344.35 | 328.40 | 330.85 | 330.85 | 15,884 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 336.70 | 348.80 | 331.05 | 334.90 | 334.90 | 20,844 |
| 13 Mar 2024 | 364.65 | 364.95 | 334.00 | 336.70 | 336.70 | 12,433 |
| 12 Mar 2024 | 360.00 | 380.10 | 352.05 | 359.05 | 359.05 | 8,529 |
| 11 Mar 2024 | 373.20 | 376.55 | 359.95 | 362.15 | 362.15 | 12,607 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 369.95 | 381.00 | 369.95 | 375.05 | 375.05 | 13,745 |
| 06 Mar 2024 | 375.00 | 377.50 | 362.15 | 371.75 | 371.75 | 6,599 |
| 05 Mar 2024 | 374.50 | 383.00 | 374.00 | 376.40 | 376.40 | 34,557 |
| 04 Mar 2024 | 353.95 | 376.00 | 346.90 | 370.85 | 370.85 | 35,041 |
| 01 Mar 2024 | 349.35 | 349.75 | 341.55 | 342.85 | 342.85 | 8,181 |
| 29 Feb 2024 | 347.25 | 352.45 | 340.85 | 344.40 | 344.40 | 7,784 |
| 28 Feb 2024 | 358.80 | 361.00 | 344.15 | 345.30 | 345.30 | 9,349 |
| 27 Feb 2024 | 368.30 | 368.30 | 354.40 | 355.30 | 355.30 | 5,972 |
| 26 Feb 2024 | 373.80 | 373.80 | 357.95 | 361.10 | 361.10 | 5,612 |
| 23 Feb 2024 | 364.00 | 366.10 | 358.70 | 362.25 | 362.25 | 11,275 |
| 22 Feb 2024 | 373.30 | 373.30 | 355.60 | 362.55 | 362.55 | 15,716 |
| 21 Feb 2024 | 378.65 | 379.60 | 366.25 | 368.55 | 368.55 | 20,192 |
| 20 Feb 2024 | 375.55 | 385.00 | 370.25 | 376.70 | 376.70 | 22,904 |
| 16 Feb 2024 | 352.80 | 361.20 | 352.80 | 354.35 | 354.35 | 3,445 |
| 15 Feb 2024 | 358.00 | 365.25 | 355.55 | 356.95 | 356.95 | 2,979 |
| 14 Feb 2024 | 340.75 | 356.95 | 338.55 | 355.05 | 355.05 | 7,834 |
| 13 Feb 2024 | 356.25 | 356.25 | 340.90 | 342.60 | 342.60 | 6,514 |
| 12 Feb 2024 | 372.75 | 374.35 | 345.05 | 349.25 | 349.25 | 22,959 |
| 09 Feb 2024 | 388.85 | 388.85 | 366.75 | 372.70 | 372.70 | 22,515 |
| 08 Feb 2024 | 395.00 | 395.65 | 385.25 | 389.10 | 389.10 | 11,102 |
| 07 Feb 2024 | 389.45 | 407.50 | 387.40 | 390.05 | 390.05 | 80,492 |
| 06 Feb 2024 | 390.50 | 391.45 | 382.55 | 387.90 | 387.90 | 13,011 |
| 05 Feb 2024 | 366.90 | 391.55 | 362.00 | 386.05 | 386.05 | 64,799 |
| 02 Feb 2024 | 370.35 | 376.75 | 362.10 | 366.30 | 366.30 | 12,149 |
| 01 Feb 2024 | 386.55 | 386.70 | 367.55 | 369.80 | 369.80 | 20,680 |
| 31 Jan 2024 | 361.40 | 367.90 | 357.15 | 365.55 | 365.55 | 18,865 |
| 30 Jan 2024 | 350.85 | 361.95 | 347.95 | 356.65 | 356.65 | 9,059 |
| 29 Jan 2024 | 364.95 | 364.95 | 344.30 | 349.00 | 349.00 | 23,065 |
| 26 Jan 2024 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | - |
| 25 Jan 2024 | 348.15 | 366.05 | 348.00 | 355.75 | 355.75 | 22,822 |
| 24 Jan 2024 | 354.00 | 354.15 | 346.10 | 347.40 | 347.40 | 17,432 |
| 23 Jan 2024 | 375.40 | 375.45 | 347.75 | 352.65 | 352.65 | 10,428 |
| 22 Jan 2024 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | - |
| 19 Jan 2024 | 382.95 | 385.70 | 372.40 | 374.50 | 374.50 | 33,675 |
| 18 Jan 2024 | 360.10 | 382.55 | 360.10 | 380.25 | 380.25 | 11,200 |
| 17 Jan 2024 | 371.05 | 378.00 | 370.40 | 372.15 | 372.15 | 8,600 |
| 16 Jan 2024 | 370.15 | 382.45 | 370.15 | 375.15 | 375.15 | 22,205 |
| 12 Jan 2024 | 383.85 | 383.85 | 376.00 | 377.55 | 377.55 | 4,766 |
| 11 Jan 2024 | 383.00 | 387.20 | 374.65 | 376.90 | 376.90 | 24,171 |
| 10 Jan 2024 | 384.00 | 391.25 | 380.05 | 383.00 | 383.00 | 9,524 |
| 09 Jan 2024 | 388.40 | 394.45 | 383.55 | 387.90 | 387.90 | 18,335 |
| 08 Jan 2024 | 401.65 | 401.65 | 386.00 | 388.40 | 388.40 | 18,174 |
| 05 Jan 2024 | 405.00 | 410.40 | 398.80 | 402.05 | 402.05 | 5,827 |
| 04 Jan 2024 | 411.90 | 413.45 | 404.15 | 404.95 | 404.95 | 8,778 |
| 03 Jan 2024 | 414.40 | 416.45 | 407.25 | 409.70 | 409.70 | 3,899 |
| 02 Jan 2024 | 414.45 | 415.00 | 405.00 | 414.45 | 414.45 | 15,574 |
| 29 Dec 2023 | 398.95 | 409.95 | 396.15 | 405.90 | 405.90 | 18,445 |
| 28 Dec 2023 | 395.70 | 396.55 | 390.25 | 391.35 | 391.35 | 7,135 |
| 27 Dec 2023 | 386.55 | 399.30 | 386.55 | 393.65 | 393.65 | 5,144 |
| 26 Dec 2023 | 401.35 | 401.35 | 393.00 | 393.90 | 393.90 | 10,518 |
| 22 Dec 2023 | 411.90 | 411.90 | 394.30 | 398.65 | 398.65 | 10,782 |
| 21 Dec 2023 | 391.00 | 406.05 | 391.00 | 403.90 | 403.90 | 17,198 |
| 20 Dec 2023 | 412.00 | 413.65 | 394.95 | 398.75 | 398.75 | 27,466 |
| 19 Dec 2023 | 419.15 | 420.00 | 410.00 | 412.60 | 412.60 | 20,917 |
| 18 Dec 2023 | 440.00 | 440.00 | 415.30 | 418.05 | 418.05 | 77,040 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.