UR Sugar Industries Limited (BOM:539097)
India · Delayed Price · Currency is INR 2.890
-0.220 (-7.07%)
At close: Feb 12, 2026
UR Sugar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.01 | 3.24 | 2.92 | 2.99 | 2.99 | -0.99% | 154,198 |
| Jan 14, 2026 | 3.16 | 3.16 | 3.00 | 3.02 | 3.02 | -0.33% | 37,654 |
| Jan 13, 2026 | 3.27 | 3.27 | 3.00 | 3.03 | 3.03 | -3.81% | 70,416 |
| Jan 12, 2026 | 3.44 | 3.44 | 3.04 | 3.15 | 3.15 | 1.29% | 51,200 |
| Jan 9, 2026 | 3.15 | 3.25 | 3.01 | 3.11 | 3.11 | -2.51% | 15,610 |
| Jan 8, 2026 | 3.29 | 3.29 | 3.15 | 3.19 | 3.19 | 0.95% | 13,102 |
| Jan 7, 2026 | 3.27 | 3.33 | 3.06 | 3.16 | 3.16 | -0.32% | 173,041 |
| Jan 6, 2026 | 3.15 | 3.26 | 3.02 | 3.17 | 3.17 | 2.59% | 82,124 |
| Jan 5, 2026 | 3.30 | 3.31 | 3.00 | 3.09 | 3.09 | -7.49% | 204,745 |
| Jan 2, 2026 | 3.40 | 3.40 | 3.12 | 3.34 | 3.34 | -1.76% | 133,355 |
| Jan 1, 2026 | 3.56 | 3.56 | 3.37 | 3.40 | 3.40 | -1.73% | 28,937 |
| Dec 31, 2025 | 3.35 | 3.53 | 3.34 | 3.46 | 3.46 | 3.28% | 23,701 |
| Dec 30, 2025 | 3.41 | 3.53 | 3.28 | 3.35 | 3.35 | -1.76% | 79,248 |
| Dec 29, 2025 | 3.52 | 3.58 | 3.41 | 3.41 | 3.41 | -2.57% | 48,086 |
| Dec 26, 2025 | 3.66 | 3.69 | 3.47 | 3.50 | 3.50 | -5.41% | 146,935 |
| Dec 24, 2025 | 3.71 | 3.76 | 3.51 | 3.70 | 3.70 | 5.11% | 84,842 |
| Dec 23, 2025 | 3.93 | 3.93 | 3.50 | 3.52 | 3.52 | -4.35% | 260,088 |
| Dec 22, 2025 | 3.77 | 4.07 | 3.65 | 3.68 | 3.68 | -3.66% | 620,224 |
| Dec 19, 2025 | 4.00 | 4.00 | 3.73 | 3.82 | 3.82 | -2.05% | 66,555 |
| Dec 18, 2025 | 3.95 | 4.00 | 3.82 | 3.90 | 3.90 | 0.26% | 27,189 |
| Dec 17, 2025 | 4.10 | 4.10 | 3.71 | 3.89 | 3.89 | -1.02% | 25,280 |
| Dec 16, 2025 | 3.92 | 4.03 | 3.84 | 3.93 | 3.93 | 0.26% | 6,722 |
| Dec 15, 2025 | 3.98 | 4.00 | 3.85 | 3.92 | 3.92 | 0.26% | 52,355 |
| Dec 12, 2025 | 4.04 | 4.04 | 3.85 | 3.91 | 3.91 | 0.77% | 20,374 |
| Dec 11, 2025 | 4.15 | 4.15 | 3.80 | 3.88 | 3.88 | -3.00% | 126,326 |
| Dec 10, 2025 | 4.22 | 4.22 | 3.86 | 4.00 | 4.00 | 1.52% | 30,407 |
| Dec 9, 2025 | 3.82 | 4.08 | 3.82 | 3.94 | 3.94 | - | 28,573 |
| Dec 8, 2025 | 4.21 | 4.21 | 3.92 | 3.94 | 3.94 | -2.48% | 34,578 |
| Dec 5, 2025 | 4.16 | 4.16 | 3.92 | 4.04 | 4.04 | 0.25% | 64,163 |
| Dec 4, 2025 | 4.22 | 4.22 | 3.95 | 4.03 | 4.03 | 1.26% | 67,617 |