UR Sugar Industries Limited (BOM:539097)
India · Delayed Price · Currency is INR 4.810
-0.190 (-3.80%)
At close: Sep 9, 2025
UR Sugar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.89 | 5.00 | 4.71 | 4.73 | 4.73 | -0.21% | 30,589 |
| Sep 11, 2025 | 4.92 | 4.92 | 4.63 | 4.74 | 4.74 | -0.63% | 78,125 |
| Sep 10, 2025 | 4.93 | 4.93 | 4.65 | 4.77 | 4.77 | -0.83% | 208,444 |
| Sep 9, 2025 | 5.47 | 5.47 | 4.71 | 4.81 | 4.81 | -3.80% | 90,762 |
| Sep 8, 2025 | 5.34 | 5.34 | 4.92 | 5.00 | 5.00 | -4.58% | 92,475 |
| Sep 5, 2025 | 5.19 | 5.30 | 4.71 | 5.24 | 5.24 | 3.35% | 338,009 |
| Sep 4, 2025 | 4.98 | 5.19 | 4.82 | 5.07 | 5.07 | 1.00% | 89,335 |
| Sep 3, 2025 | 5.10 | 5.10 | 4.86 | 5.02 | 5.02 | -1.18% | 22,107 |
| Sep 2, 2025 | 4.86 | 5.87 | 4.83 | 5.08 | 5.08 | 0.20% | 343,601 |
| Sep 1, 2025 | 5.41 | 5.41 | 4.99 | 5.07 | 5.07 | -2.69% | 79,676 |
| Aug 29, 2025 | 5.58 | 5.58 | 4.97 | 5.21 | 5.21 | -6.63% | 305,498 |
| Aug 28, 2025 | 5.50 | 5.79 | 5.28 | 5.58 | 5.58 | 1.45% | 18,316 |
| Aug 26, 2025 | 5.69 | 5.76 | 5.31 | 5.50 | 5.50 | -1.61% | 45,794 |
| Aug 25, 2025 | 5.98 | 5.98 | 5.45 | 5.59 | 5.59 | -4.28% | 146,558 |
| Aug 22, 2025 | 5.89 | 6.05 | 5.79 | 5.84 | 5.84 | -0.51% | 187,690 |
| Aug 21, 2025 | 6.08 | 6.08 | 5.85 | 5.87 | 5.87 | -1.18% | 15,983 |
| Aug 20, 2025 | 5.71 | 6.10 | 5.71 | 5.94 | 5.94 | 0.34% | 34,348 |
| Aug 19, 2025 | 5.86 | 6.00 | 5.60 | 5.92 | 5.92 | 1.37% | 156,298 |
| Aug 18, 2025 | 5.76 | 6.14 | 5.76 | 5.84 | 5.84 | -2.34% | 122,708 |
| Aug 14, 2025 | 5.95 | 6.22 | 5.92 | 5.98 | 5.98 | -0.66% | 193,846 |
| Aug 13, 2025 | 6.35 | 6.54 | 5.83 | 6.02 | 6.02 | -0.82% | 1,066,176 |
| Aug 12, 2025 | 6.49 | 6.49 | 6.00 | 6.07 | 6.07 | -7.19% | 578,764 |
| Aug 11, 2025 | 5.90 | 6.80 | 5.61 | 6.54 | 6.54 | 15.34% | 620,264 |
| Aug 8, 2025 | 5.68 | 5.99 | 5.41 | 5.67 | 5.67 | -3.24% | 247,351 |
| Aug 7, 2025 | 6.26 | 6.26 | 5.68 | 5.86 | 5.86 | -5.94% | 710,506 |
| Aug 6, 2025 | 6.02 | 6.29 | 5.76 | 6.23 | 6.23 | 4.88% | 248,427 |
| Aug 5, 2025 | 5.76 | 5.97 | 5.66 | 5.94 | 5.94 | 1.37% | 40,996 |
| Aug 4, 2025 | 6.33 | 6.50 | 5.75 | 5.86 | 5.86 | -7.72% | 532,681 |
| Aug 1, 2025 | 5.88 | 6.48 | 5.88 | 6.35 | 6.35 | 1.93% | 166,921 |
| Jul 31, 2025 | 6.01 | 6.34 | 5.92 | 6.23 | 6.23 | 2.30% | 343,657 |
| Jul 30, 2025 | 6.12 | 6.24 | 5.99 | 6.09 | 6.09 | -0.33% | 369,052 |
| Jul 29, 2025 | 6.33 | 6.37 | 6.00 | 6.11 | 6.11 | -2.71% | 442,594 |
| Jul 28, 2025 | 6.78 | 6.78 | 6.15 | 6.28 | 6.28 | -6.13% | 449,685 |
| Jul 25, 2025 | 6.57 | 6.75 | 6.26 | 6.69 | 6.69 | 1.83% | 817,461 |
| Jul 24, 2025 | 6.66 | 6.66 | 6.23 | 6.57 | 6.57 | 2.98% | 247,885 |
| Jul 23, 2025 | 6.80 | 6.98 | 6.26 | 6.38 | 6.38 | -4.20% | 1,490,547 |
| Jul 22, 2025 | 6.10 | 6.66 | 5.99 | 6.66 | 6.66 | 9.90% | 1,008,362 |
| Jul 21, 2025 | 6.08 | 6.60 | 6.00 | 6.06 | 6.06 | -2.26% | 85,731 |
| Jul 18, 2025 | 6.16 | 6.54 | 6.10 | 6.20 | 6.20 | -2.97% | 81,221 |
| Jul 17, 2025 | 6.87 | 6.87 | 6.30 | 6.39 | 6.39 | -3.03% | 267,091 |
| Jul 16, 2025 | 6.31 | 6.70 | 6.17 | 6.59 | 6.59 | 0.30% | 969,698 |
| Jul 15, 2025 | 6.18 | 6.57 | 5.58 | 6.57 | 6.57 | 9.87% | 870,299 |
| Jul 14, 2025 | 6.06 | 6.29 | 5.90 | 5.98 | 5.98 | -0.50% | 220,526 |
| Jul 11, 2025 | 6.64 | 6.90 | 6.00 | 6.01 | 6.01 | -9.76% | 1,909,540 |
| Jul 10, 2025 | 6.61 | 6.77 | 6.00 | 6.66 | 6.66 | 0.30% | 261,190 |
| Jul 9, 2025 | 6.68 | 6.75 | 6.39 | 6.64 | 6.64 | 0.15% | 133,744 |
| Jul 8, 2025 | 6.40 | 6.68 | 6.39 | 6.63 | 6.63 | 2.31% | 234,532 |
| Jul 7, 2025 | 6.90 | 6.99 | 6.35 | 6.48 | 6.48 | -5.40% | 410,309 |
| Jul 4, 2025 | 6.60 | 7.00 | 6.27 | 6.85 | 6.85 | 4.42% | 622,191 |
| Jul 3, 2025 | 6.54 | 6.83 | 6.32 | 6.56 | 6.56 | 0.31% | 258,305 |