UR Sugar Industries Limited (BOM:539097)
India · Delayed Price · Currency is INR 2.190
+0.140 (6.83%)
At close: Apr 1, 2026
UR Sugar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2.17 | 2.40 | 2.08 | 2.19 | 2.19 | 6.83% | 108,585 |
| Mar 30, 2026 | 2.08 | 2.10 | 1.81 | 2.05 | 2.05 | 5.67% | 92,876 |
| Mar 27, 2026 | 2.07 | 2.07 | 1.82 | 1.94 | 1.94 | -4.43% | 139,325 |
| Mar 25, 2026 | 2.28 | 2.28 | 2.00 | 2.03 | 2.03 | -1.93% | 171,968 |
| Mar 24, 2026 | 2.21 | 2.30 | 2.05 | 2.07 | 2.07 | -2.36% | 158,526 |
| Mar 23, 2026 | 2.28 | 2.28 | 2.06 | 2.12 | 2.12 | -7.02% | 274,287 |
| Mar 20, 2026 | 2.21 | 2.33 | 2.21 | 2.28 | 2.28 | 1.33% | 33,233 |
| Mar 19, 2026 | 2.10 | 2.30 | 2.10 | 2.25 | 2.25 | -0.44% | 290,683 |
| Mar 18, 2026 | 2.19 | 2.31 | 2.16 | 2.26 | 2.26 | 3.20% | 341,176 |
| Mar 17, 2026 | 2.66 | 2.66 | 2.02 | 2.19 | 2.19 | -3.10% | 426,639 |
| Mar 16, 2026 | 2.35 | 2.37 | 2.19 | 2.26 | 2.26 | -3.83% | 808,856 |
| Mar 13, 2026 | 2.40 | 2.40 | 2.25 | 2.35 | 2.35 | -0.84% | 244,325 |
| Mar 12, 2026 | 2.49 | 2.49 | 2.28 | 2.37 | 2.37 | - | 130,710 |
| Mar 11, 2026 | 2.50 | 2.51 | 2.35 | 2.37 | 2.37 | -1.66% | 103,160 |
| Mar 10, 2026 | 2.44 | 2.48 | 2.34 | 2.41 | 2.41 | 5.24% | 247,044 |
| Mar 9, 2026 | 2.35 | 2.39 | 2.20 | 2.29 | 2.29 | 0.44% | 131,003 |
| Mar 6, 2026 | 2.53 | 2.53 | 2.23 | 2.28 | 2.28 | -7.69% | 289,010 |
| Mar 5, 2026 | 2.23 | 2.55 | 2.23 | 2.47 | 2.47 | 6.47% | 53,273 |
| Mar 4, 2026 | 2.49 | 2.76 | 2.27 | 2.32 | 2.32 | -6.83% | 217,126 |
| Mar 2, 2026 | 2.21 | 2.53 | 2.21 | 2.49 | 2.49 | 1.22% | 86,915 |
| Feb 27, 2026 | 2.57 | 2.61 | 2.12 | 2.46 | 2.46 | 2.07% | 152,066 |
| Feb 26, 2026 | 2.62 | 2.79 | 2.39 | 2.41 | 2.41 | -12.04% | 280,418 |
| Feb 25, 2026 | 2.93 | 2.93 | 2.68 | 2.74 | 2.74 | -0.72% | 177,648 |
| Feb 24, 2026 | 2.64 | 2.93 | 2.64 | 2.76 | 2.76 | 2.60% | 42,189 |
| Feb 23, 2026 | 2.93 | 2.93 | 2.52 | 2.69 | 2.69 | 1.51% | 124,838 |
| Feb 20, 2026 | 2.61 | 2.81 | 2.51 | 2.65 | 2.65 | -1.49% | 36,342 |
| Feb 19, 2026 | 2.99 | 2.99 | 2.61 | 2.69 | 2.69 | -6.92% | 261,342 |
| Feb 18, 2026 | 3.07 | 3.07 | 2.74 | 2.89 | 2.89 | -0.69% | 21,011 |
| Feb 17, 2026 | 3.09 | 3.09 | 2.73 | 2.91 | 2.91 | -3.96% | 74,470 |
| Feb 16, 2026 | 3.16 | 3.16 | 2.92 | 3.03 | 3.03 | 3.77% | 26,725 |
| Feb 13, 2026 | 3.01 | 3.03 | 2.90 | 2.92 | 2.92 | 1.04% | 22,196 |
| Feb 12, 2026 | 3.11 | 3.19 | 2.77 | 2.89 | 2.89 | -7.07% | 185,611 |
| Feb 11, 2026 | 3.17 | 3.18 | 3.00 | 3.11 | 3.11 | 3.32% | 136,168 |
| Feb 10, 2026 | 3.04 | 3.28 | 2.63 | 3.01 | 3.01 | -2.59% | 204,237 |
| Feb 9, 2026 | 3.18 | 3.18 | 2.92 | 3.09 | 3.09 | 4.04% | 92,245 |
| Feb 6, 2026 | 2.86 | 3.20 | 2.85 | 2.97 | 2.97 | -0.34% | 34,117 |
| Feb 5, 2026 | 2.99 | 3.08 | 2.88 | 2.98 | 2.98 | -0.33% | 33,087 |
| Feb 4, 2026 | 3.30 | 3.30 | 2.95 | 2.99 | 2.99 | 1.36% | 61,821 |
| Feb 3, 2026 | 3.43 | 3.43 | 2.83 | 2.95 | 2.95 | -1.01% | 161,900 |
| Feb 2, 2026 | 3.14 | 3.14 | 2.81 | 2.98 | 2.98 | 3.11% | 126,671 |
| Feb 1, 2026 | 2.84 | 2.94 | 2.49 | 2.89 | 2.89 | 17.96% | 523,693 |
| Jan 30, 2026 | 2.52 | 2.77 | 2.45 | 2.45 | 2.45 | -8.24% | 180,427 |
| Jan 29, 2026 | 2.68 | 2.78 | 2.65 | 2.67 | 2.67 | -0.37% | 12,208 |
| Jan 28, 2026 | 2.54 | 2.73 | 2.40 | 2.68 | 2.68 | 8.06% | 44,371 |
| Jan 27, 2026 | 2.54 | 2.60 | 2.40 | 2.48 | 2.48 | -0.40% | 39,989 |
| Jan 23, 2026 | 2.67 | 2.70 | 2.41 | 2.49 | 2.49 | -0.80% | 76,658 |
| Jan 22, 2026 | 2.79 | 2.94 | 2.40 | 2.51 | 2.51 | 2.45% | 544,356 |
| Jan 21, 2026 | 2.90 | 2.90 | 2.11 | 2.45 | 2.45 | -2.78% | 322,199 |
| Jan 20, 2026 | 2.88 | 2.89 | 2.41 | 2.52 | 2.52 | -12.50% | 134,063 |
| Jan 19, 2026 | 3.11 | 3.11 | 2.80 | 2.88 | 2.88 | -3.68% | 199,981 |