UR Sugar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	3.16	3.16	3.00	3.12	3.12	1.96%	88,073
Apr 27, 2026	3.20	3.25	2.95	3.06	3.06	-3.16%	99,689
Apr 24, 2026	3.19	3.19	3.07	3.16	3.16	3.61%	45,588
Apr 23, 2026	3.24	3.36	3.00	3.05	3.05	-3.48%	627,339
Apr 22, 2026	3.22	3.54	2.97	3.16	3.16	1.61%	202,037
Apr 21, 2026	3.29	3.29	3.04	3.11	3.11	-4.01%	90,726
Apr 20, 2026	3.59	3.59	3.15	3.24	3.24	-4.71%	162,180
Apr 17, 2026	3.32	3.48	3.25	3.40	3.40	4.62%	176,808
Apr 16, 2026	3.37	3.37	2.70	3.25	3.25	14.04%	472,296
Apr 15, 2026	2.69	2.97	2.43	2.85	2.85	12.65%	484,198
Apr 13, 2026	2.58	2.58	2.30	2.53	2.53	1.20%	9,429
Apr 10, 2026	2.55	2.65	2.48	2.50	2.50	-1.57%	39,585
Apr 9, 2026	2.62	2.62	2.45	2.54	2.54	1.20%	20,548
Apr 8, 2026	2.65	2.65	2.23	2.51	2.51	8.66%	145,711
Apr 7, 2026	2.34	2.38	2.25	2.31	2.31	-0.86%	78,638
Apr 6, 2026	2.26	2.36	2.22	2.33	2.33	4.95%	32,828
Apr 2, 2026	2.36	2.36	2.08	2.22	2.22	1.37%	33,424
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