UR Sugar Industries Limited (BOM:539097)
India · Delayed Price · Currency is INR 2.680
-0.140 (-4.96%)
At close: Oct 23, 2026
UR Sugar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.81 | 2.81 | 2.68 | 2.68 | 2.68 | -4.96% | 16,666 |
| Oct 22, 2026 | 2.80 | 2.90 | 2.66 | 2.82 | 2.82 | 1.08% | 42,669 |
| Oct 21, 2026 | 2.86 | 2.89 | 2.68 | 2.79 | 2.79 | -1.06% | 28,081 |
| Oct 19, 2026 | 2.68 | 2.84 | 2.68 | 2.82 | 2.82 | 0.71% | 12,362 |
| Oct 16, 2026 | 2.85 | 2.85 | 2.70 | 2.80 | 2.80 | -0.36% | 22,519 |
| Oct 15, 2026 | 2.75 | 2.85 | 2.66 | 2.81 | 2.81 | 1.08% | 31,289 |
| Oct 14, 2026 | 2.71 | 2.81 | 2.71 | 2.78 | 2.78 | -2.46% | 15,128 |
| Oct 13, 2026 | 2.99 | 3.00 | 2.82 | 2.85 | 2.85 | -1.72% | 11,761 |
| Oct 12, 2026 | 2.89 | 2.94 | 2.79 | 2.90 | 2.90 | 0.35% | 11,868 |
| Oct 9, 2026 | 2.90 | 2.91 | 2.74 | 2.89 | 2.89 | 1.40% | 16,384 |
| Oct 8, 2026 | 2.81 | 2.91 | 2.72 | 2.85 | 2.85 | 2.15% | 30,601 |
| Oct 7, 2026 | 2.81 | 2.84 | 2.60 | 2.79 | 2.79 | 2.20% | 35,222 |
| Oct 6, 2026 | 2.91 | 2.94 | 2.71 | 2.73 | 2.73 | -4.21% | 57,565 |
| Oct 5, 2026 | 2.90 | 2.91 | 2.77 | 2.85 | 2.85 | -2.06% | 99,862 |
| Oct 1, 2026 | 3.05 | 3.05 | 2.85 | 2.91 | 2.91 | -2.68% | 10,188 |
| Sep 30, 2026 | 2.90 | 3.05 | 2.80 | 2.99 | 2.99 | 2.40% | 63,027 |
| Sep 29, 2026 | 2.85 | 2.99 | 2.81 | 2.92 | 2.92 | 0.34% | 34,095 |
| Sep 28, 2026 | 3.00 | 3.10 | 2.90 | 2.91 | 2.91 | -3.00% | 81,247 |
| Sep 25, 2026 | 2.99 | 3.13 | 2.99 | 3.00 | 3.00 | -4.46% | 57,412 |
| Sep 24, 2026 | 3.10 | 3.18 | 2.94 | 3.14 | 3.14 | 1.62% | 98,799 |
| Sep 23, 2026 | 2.99 | 3.10 | 2.89 | 3.09 | 3.09 | 3.34% | 66,631 |
| Sep 22, 2026 | 2.90 | 3.00 | 2.90 | 2.99 | 2.99 | -0.33% | 14,108 |
| Sep 21, 2026 | 2.90 | 3.05 | 2.90 | 3.00 | 3.00 | 2.74% | 6,496 |
| Sep 18, 2026 | 3.00 | 3.00 | 2.91 | 2.92 | 2.92 | -3.63% | 23,909 |
| Sep 17, 2026 | 2.91 | 3.10 | 2.83 | 3.03 | 3.03 | 2.02% | 90,708 |
| Sep 16, 2026 | 2.99 | 2.99 | 2.85 | 2.97 | 2.97 | -1.00% | 28,367 |
| Sep 15, 2026 | 3.10 | 3.19 | 2.97 | 3.00 | 3.00 | -1.32% | 40,794 |
| Sep 11, 2026 | 2.91 | 3.10 | 2.89 | 3.04 | 3.04 | - | 148,810 |
| Sep 10, 2026 | 3.26 | 3.26 | 3.04 | 3.04 | 3.04 | -5.00% | 19,294 |
| Sep 9, 2026 | 3.36 | 3.36 | 3.14 | 3.20 | 3.20 | -3.03% | 36,736 |
| Sep 8, 2026 | 3.27 | 3.42 | 3.15 | 3.30 | 3.30 | -0.30% | 60,963 |
| Sep 7, 2026 | 3.21 | 3.44 | 3.20 | 3.31 | 3.31 | 0.91% | 63,594 |
| Sep 4, 2026 | 3.58 | 3.58 | 3.28 | 3.28 | 3.28 | -4.93% | 107,617 |
| Sep 3, 2026 | 3.56 | 3.56 | 3.39 | 3.45 | 3.45 | -3.09% | 70,222 |
| Sep 2, 2026 | 3.45 | 3.60 | 3.43 | 3.56 | 3.56 | -1.39% | 56,132 |
| Sep 1, 2026 | 3.49 | 3.75 | 3.49 | 3.61 | 3.61 | -1.63% | 132,170 |
| Aug 31, 2026 | 3.78 | 3.78 | 3.59 | 3.67 | 3.67 | -2.65% | 161,016 |
| Aug 28, 2026 | 3.89 | 3.92 | 3.68 | 3.77 | 3.77 | -2.58% | 132,192 |
| Aug 27, 2026 | 3.81 | 3.92 | 3.56 | 3.87 | 3.87 | 3.48% | 192,634 |
| Aug 26, 2026 | 3.85 | 4.32 | 3.56 | 3.74 | 3.74 | -4.83% | 429,811 |
| Aug 25, 2026 | 4.79 | 4.79 | 3.93 | 3.93 | 3.93 | -9.86% | 1,639,946 |
| Aug 24, 2026 | 4.36 | 4.36 | 4.20 | 4.36 | 4.36 | 9.82% | 336,249 |
| Aug 21, 2026 | 3.60 | 3.97 | 3.60 | 3.97 | 3.97 | 19.94% | 918,854 |
| Aug 20, 2026 | 2.94 | 3.31 | 2.82 | 3.31 | 3.31 | 19.93% | 698,676 |
| Aug 19, 2026 | 2.78 | 3.05 | 2.68 | 2.76 | 2.76 | 3.37% | 357,210 |
| Aug 18, 2026 | 2.80 | 2.80 | 2.62 | 2.67 | 2.67 | -0.74% | 60,355 |
| Aug 17, 2026 | 2.76 | 2.85 | 2.64 | 2.69 | 2.69 | -0.37% | 58,891 |
| Aug 14, 2026 | 2.88 | 2.88 | 2.64 | 2.70 | 2.70 | -1.10% | 45,220 |
| Aug 13, 2026 | 2.80 | 2.84 | 2.70 | 2.73 | 2.73 | -0.36% | 18,296 |
| Aug 12, 2026 | 2.80 | 2.95 | 2.70 | 2.74 | 2.74 | -4.20% | 63,873 |