UGRO Capital Limited (BOM:511742)
India · Delayed Price · Currency is INR 147.30
-1.50 (-1.01%)
At close: Jan 23, 2026
UGRO Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 146.90 | 158.00 | 143.05 | 147.30 | 147.30 | -1.01% | 24,933 |
| Jan 22, 2026 | 148.45 | 150.00 | 146.50 | 148.80 | 148.80 | 1.29% | 49,050 |
| Jan 21, 2026 | 148.70 | 150.40 | 146.10 | 146.90 | 146.90 | -1.14% | 20,252 |
| Jan 20, 2026 | 161.00 | 161.00 | 148.15 | 148.60 | 148.60 | -6.04% | 12,275 |
| Jan 19, 2026 | 158.50 | 160.90 | 157.65 | 158.15 | 158.15 | -1.98% | 4,472 |
| Jan 16, 2026 | 160.50 | 161.70 | 159.05 | 161.35 | 161.35 | 0.47% | 5,635 |
| Jan 14, 2026 | 160.85 | 161.65 | 159.55 | 160.60 | 160.60 | 0.47% | 1,332 |
| Jan 13, 2026 | 161.30 | 163.45 | 159.50 | 159.85 | 159.85 | -0.87% | 8,333 |
| Jan 12, 2026 | 165.80 | 165.80 | 160.80 | 161.25 | 161.25 | -2.51% | 7,048 |
| Jan 9, 2026 | 165.15 | 166.45 | 163.70 | 165.40 | 165.40 | 0.18% | 6,590 |
| Jan 8, 2026 | 169.85 | 169.85 | 164.30 | 165.10 | 165.10 | -1.08% | 23,459 |
| Jan 7, 2026 | 167.35 | 169.35 | 165.65 | 166.90 | 166.90 | -1.15% | 15,511 |
| Jan 6, 2026 | 171.40 | 171.50 | 168.25 | 168.85 | 168.85 | -1.17% | 11,479 |
| Jan 5, 2026 | 175.60 | 176.30 | 170.00 | 170.85 | 170.85 | -2.93% | 12,447 |
| Jan 2, 2026 | 180.15 | 180.45 | 175.00 | 176.00 | 176.00 | -3.30% | 16,211 |
| Jan 1, 2026 | 175.90 | 183.15 | 174.85 | 182.00 | 182.00 | 4.00% | 3,831 |
| Dec 31, 2025 | 180.60 | 181.90 | 174.50 | 175.00 | 175.00 | -3.07% | 7,607 |
| Dec 30, 2025 | 179.90 | 181.65 | 176.00 | 180.55 | 180.55 | 0.39% | 34,819 |
| Dec 29, 2025 | 171.50 | 180.90 | 170.00 | 179.85 | 179.85 | 5.30% | 28,659 |
| Dec 26, 2025 | 172.20 | 173.00 | 170.40 | 170.80 | 170.80 | -1.30% | 5,612 |
| Dec 24, 2025 | 171.35 | 174.60 | 171.35 | 173.05 | 173.05 | 1.11% | 6,448 |
| Dec 23, 2025 | 172.00 | 173.90 | 170.80 | 171.15 | 171.15 | -0.49% | 1,182 |
| Dec 22, 2025 | 170.00 | 172.40 | 170.00 | 172.00 | 172.00 | 1.18% | 4,477 |
| Dec 19, 2025 | 170.70 | 171.90 | 169.80 | 170.00 | 170.00 | -0.41% | 1,242 |
| Dec 18, 2025 | 170.15 | 171.90 | 169.65 | 170.70 | 170.70 | 0.35% | 1,091 |
| Dec 17, 2025 | 170.10 | 172.65 | 169.50 | 170.10 | 170.10 | -0.87% | 2,776 |
| Dec 16, 2025 | 171.75 | 172.50 | 167.30 | 171.60 | 171.60 | -0.78% | 17,567 |
| Dec 15, 2025 | 168.10 | 173.50 | 168.10 | 172.95 | 172.95 | 0.76% | 2,873 |
| Dec 12, 2025 | 170.10 | 173.00 | 169.40 | 171.65 | 171.65 | 0.38% | 6,921 |
| Dec 11, 2025 | 170.20 | 171.65 | 168.40 | 171.00 | 171.00 | 0.71% | 6,858 |
| Dec 10, 2025 | 171.10 | 171.15 | 168.70 | 169.80 | 169.80 | -0.15% | 4,714 |
| Dec 9, 2025 | 170.20 | 171.25 | 168.00 | 170.05 | 170.05 | -0.06% | 10,139 |
| Dec 8, 2025 | 173.20 | 173.55 | 169.00 | 170.15 | 170.15 | -1.76% | 3,736 |
| Dec 5, 2025 | 173.90 | 175.80 | 171.70 | 173.20 | 173.20 | 0.12% | 6,554 |
| Dec 4, 2025 | 171.00 | 174.05 | 170.85 | 173.00 | 173.00 | 0.38% | 1,048 |
| Dec 3, 2025 | 175.00 | 175.00 | 171.85 | 172.35 | 172.35 | -1.51% | 2,690 |
| Dec 2, 2025 | 171.60 | 175.70 | 171.60 | 175.00 | 175.00 | 0.63% | 3,112 |
| Dec 1, 2025 | 174.95 | 176.40 | 172.90 | 173.90 | 173.90 | 0.14% | 8,306 |
| Nov 28, 2025 | 174.30 | 175.50 | 172.30 | 173.65 | 173.65 | -0.37% | 4,580 |
| Nov 27, 2025 | 172.10 | 177.25 | 172.10 | 174.30 | 174.30 | 0.64% | 7,742 |
| Nov 26, 2025 | 171.80 | 174.00 | 171.10 | 173.20 | 173.20 | 0.96% | 6,097 |
| Nov 25, 2025 | 173.25 | 173.25 | 170.75 | 171.55 | 171.55 | -0.98% | 3,495 |
| Nov 24, 2025 | 177.90 | 177.90 | 172.30 | 173.25 | 173.25 | -0.97% | 4,955 |
| Nov 21, 2025 | 183.00 | 183.00 | 174.40 | 174.95 | 174.95 | -1.66% | 9,446 |
| Nov 20, 2025 | 179.05 | 183.25 | 176.55 | 177.90 | 177.90 | -0.86% | 12,490 |
| Nov 19, 2025 | 184.80 | 185.80 | 179.00 | 179.45 | 179.45 | -3.10% | 40,629 |
| Nov 18, 2025 | 173.90 | 190.15 | 173.90 | 185.20 | 185.20 | 7.11% | 403,752 |
| Nov 17, 2025 | 171.35 | 173.55 | 170.75 | 172.90 | 172.90 | 0.99% | 5,164 |
| Nov 14, 2025 | 171.30 | 172.90 | 168.10 | 171.20 | 171.20 | 0.41% | 7,330 |
| Nov 13, 2025 | 170.80 | 172.90 | 168.60 | 170.50 | 170.50 | -0.50% | 4,470 |