UR Sugar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	2.78	2.92	2.72	2.86	2.86	4.76%	267,254
Aug 10, 2026	2.81	2.84	2.62	2.73	2.73	-0.73%	100,747
Aug 7, 2026	2.80	2.80	2.65	2.75	2.75	1.48%	99,837
Aug 6, 2026	2.84	2.84	2.65	2.71	2.71	0.37%	66,570
Aug 5, 2026	2.76	2.76	2.62	2.70	2.70	0.37%	71,605
Aug 4, 2026	2.68	2.75	2.60	2.69	2.69	5.49%	74,287
Aug 3, 2026	2.77	2.77	2.50	2.55	2.55	-3.41%	229,135
Jul 31, 2026	2.65	2.75	2.62	2.64	2.64	-0.38%	80,314
Jul 30, 2026	2.78	2.80	2.63	2.65	2.65	-2.57%	35,322
Jul 29, 2026	2.80	2.87	2.70	2.72	2.72	-2.86%	58,120
Jul 28, 2026	2.91	2.91	2.71	2.80	2.80	-1.75%	53,521
Jul 27, 2026	2.80	2.85	2.65	2.85	2.85	4.40%	78,520
Jul 24, 2026	2.60	2.80	2.60	2.73	2.73	-	137,350
Jul 23, 2026	2.79	2.79	2.70	2.73	2.73	1.11%	193,972
Jul 22, 2026	2.62	2.80	2.62	2.70	2.70	-	146,224
Jul 21, 2026	2.67	2.82	2.63	2.70	2.70	-0.37%	179,165
Jul 20, 2026	2.75	2.85	2.66	2.71	2.71	-1.45%	227,289
Jul 17, 2026	2.78	2.84	2.70	2.75	2.75	-1.08%	178,253
Jul 16, 2026	2.83	2.83	2.76	2.78	2.78	0.36%	223,446
Jul 15, 2026	2.87	2.87	2.75	2.77	2.77	-1.07%	132,299
Jul 14, 2026	2.85	2.85	2.79	2.80	2.80	0.72%	226,513
Jul 13, 2026	2.71	2.88	2.70	2.78	2.78	-	283,006
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