UR Sugar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.82	2.88	2.75	2.78	2.78	-	27,055
Jul 9, 2026	2.86	2.88	2.75	2.78	2.78	-2.11%	93,332
Jul 8, 2026	2.94	2.94	2.81	2.84	2.84	1.07%	6,025
Jul 7, 2026	2.99	2.99	2.79	2.81	2.81	-3.77%	6,912
Jul 6, 2026	2.98	2.98	2.72	2.92	2.92	2.46%	88,186
Jul 3, 2026	2.71	2.90	2.71	2.85	2.85	4.78%	174,020
Jul 2, 2026	2.88	2.88	2.70	2.72	2.72	-3.20%	73,706
Jul 1, 2026	2.65	2.88	2.65	2.81	2.81	0.72%	52,464
Jun 30, 2026	2.83	2.83	2.60	2.79	2.79	2.57%	121,763
Jun 29, 2026	2.91	2.91	2.70	2.72	2.72	3.42%	144,018
Jun 25, 2026	2.76	2.76	2.61	2.63	2.63	-1.50%	16,693
Jun 24, 2026	2.56	2.71	2.56	2.67	2.67	-1.11%	33,040
Jun 23, 2026	2.71	2.71	2.64	2.70	2.70	1.89%	43,373
Jun 22, 2026	2.90	2.90	2.60	2.65	2.65	-1.49%	120,158
Jun 19, 2026	2.78	2.78	2.61	2.69	2.69	-2.54%	92,103
Jun 18, 2026	2.68	2.94	2.55	2.76	2.76	2.99%	68,899
Jun 17, 2026	2.63	2.70	2.56	2.68	2.68	3.88%	41,244
Jun 16, 2026	2.82	2.82	2.51	2.58	2.58	-5.49%	304,803
Jun 15, 2026	2.95	2.95	2.69	2.73	2.73	0.74%	123,539
Jun 12, 2026	2.97	2.97	2.67	2.71	2.71	-4.58%	476,038
Jun 11, 2026	2.87	2.92	2.80	2.84	2.84	-3.07%	2,692
Jun 10, 2026	2.99	2.99	2.81	2.93	2.93	3.90%	29,723
Jun 9, 2026	2.76	3.02	2.76	2.82	2.82	0.36%	28,410
Jun 8, 2026	2.88	2.88	2.79	2.81	2.81	-2.43%	65,133
Jun 5, 2026	3.04	3.04	2.85	2.88	2.88	-1.71%	31,507
Jun 4, 2026	2.98	3.07	2.86	2.93	2.93	-5.18%	185,882
Jun 3, 2026	3.08	3.11	2.83	3.09	3.09	4.39%	217,048
Jun 2, 2026	2.95	3.09	2.76	2.96	2.96	5.34%	191,854
Jun 1, 2026	2.92	2.93	2.81	2.81	2.81	-0.71%	27,083
May 29, 2026	2.92	2.92	2.75	2.83	2.83	-0.35%	20,919
May 27, 2026	2.89	2.89	2.72	2.84	2.84	1.79%	9,365
May 26, 2026	2.80	2.85	2.72	2.79	2.79	-1.06%	21,983
May 25, 2026	2.79	2.90	2.62	2.82	2.82	2.92%	85,320
May 22, 2026	2.73	2.77	2.65	2.74	2.74	2.24%	91,006
May 21, 2026	2.91	2.91	2.58	2.68	2.68	-5.96%	146,287
May 20, 2026	2.94	2.94	2.80	2.85	2.85	1.79%	26,271
May 19, 2026	2.73	2.95	2.73	2.80	2.80	-0.36%	196,756
May 18, 2026	2.94	2.94	2.71	2.81	2.81	-2.77%	23,613
May 15, 2026	2.97	2.97	2.85	2.89	2.89	2.12%	12,818
May 14, 2026	2.88	2.96	2.80	2.83	2.83	2.91%	115,475
May 13, 2026	3.05	3.05	2.57	2.75	2.75	-6.46%	162,069
May 12, 2026	2.97	3.04	2.81	2.94	2.94	1.03%	109,775
May 11, 2026	3.00	3.05	2.90	2.91	2.91	-3.64%	22,094
May 8, 2026	2.85	3.13	2.85	3.02	3.02	-0.98%	236,873
May 7, 2026	2.94	3.07	2.82	3.05	3.05	5.90%	35,693
May 6, 2026	3.03	3.12	2.73	2.88	2.88	-4.00%	171,953
May 5, 2026	2.96	3.07	2.91	3.00	3.00	1.35%	42,052
May 4, 2026	3.18	3.18	2.69	2.96	2.96	-4.82%	287,675
Apr 30, 2026	3.02	3.18	2.93	3.11	3.11	0.65%	95,015
Apr 29, 2026	3.18	3.18	3.03	3.09	3.09	-0.96%	91,677