NSE:UGARSUGAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	39.70	40.75	39.11	39.62	39.62	-0.20%	235,825
Apr 2, 2026	39.05	39.94	38.57	39.70	39.70	1.46%	162,185
Apr 1, 2026	39.19	40.60	38.95	39.13	39.13	-0.15%	256,095
Mar 30, 2026	38.50	40.80	38.22	39.19	39.19	0.69%	506,175
Mar 27, 2026	39.11	39.90	37.52	38.92	38.92	0.36%	528,344
Mar 25, 2026	38.19	39.60	37.11	38.78	38.78	4.28%	430,812
Mar 24, 2026	37.10	37.59	36.10	37.19	37.19	1.89%	162,802
Mar 23, 2026	38.97	38.97	35.10	36.50	36.50	-4.82%	699,520
Mar 20, 2026	37.50	40.04	37.50	38.35	38.35	3.12%	289,113
Mar 19, 2026	36.09	37.70	36.09	37.19	37.19	0.27%	185,421
Mar 18, 2026	36.54	37.79	36.54	37.09	37.09	0.32%	38,280
Mar 17, 2026	37.10	37.69	36.28	36.97	36.97	0.74%	116,220
Mar 16, 2026	36.35	37.49	35.61	36.70	36.70	-0.68%	205,928
Mar 13, 2026	37.40	37.90	36.57	36.95	36.95	-1.36%	122,675
Mar 12, 2026	37.45	37.82	36.95	37.46	37.46	0.03%	111,638
Mar 11, 2026	37.56	39.20	37.25	37.45	37.45	-0.79%	318,019
Mar 10, 2026	37.80	38.22	37.20	37.75	37.75	1.04%	97,358
Mar 9, 2026	36.77	38.70	36.05	37.36	37.36	0.70%	344,073
Mar 6, 2026	37.10	37.59	35.51	37.10	37.10	0.16%	146,523
Mar 5, 2026	39.00	39.90	36.37	37.04	37.04	-3.47%	280,807
Mar 4, 2026	35.06	41.89	34.81	38.37	38.37	8.51%	765,451
Mar 2, 2026	35.96	35.96	35.10	35.36	35.36	-3.36%	103,305
Feb 27, 2026	35.95	37.08	33.75	36.59	36.59	1.78%	140,578
Feb 26, 2026	35.55	36.25	34.93	35.95	35.95	0.59%	146,268
Feb 25, 2026	35.74	36.36	35.50	35.74	35.74	0.45%	75,221
Feb 24, 2026	35.85	35.91	35.12	35.58	35.58	-0.95%	60,012
Feb 23, 2026	36.35	36.36	35.85	35.92	35.92	-0.25%	59,435
Feb 20, 2026	36.09	36.47	35.85	36.01	36.01	-0.22%	63,370
Feb 19, 2026	36.88	36.88	36.01	36.09	36.09	-0.72%	102,910
Feb 18, 2026	36.74	36.91	36.10	36.35	36.35	-0.68%	67,045
Feb 17, 2026	36.51	37.48	36.00	36.60	36.60	-1.35%	99,994
Feb 16, 2026	37.37	37.74	36.91	37.10	37.10	0.54%	63,725
Feb 13, 2026	37.20	37.41	36.10	36.90	36.90	-1.91%	59,633
Feb 12, 2026	37.95	37.95	37.22	37.62	37.62	-0.03%	64,251
Feb 11, 2026	37.97	38.23	37.51	37.63	37.63	-0.71%	55,552
Feb 10, 2026	37.90	38.00	37.56	37.90	37.90	1.26%	99,109
Feb 9, 2026	37.70	37.94	37.17	37.43	37.43	0.27%	226,793
Feb 6, 2026	37.30	37.65	36.30	37.33	37.33	-0.13%	65,161
Feb 5, 2026	37.75	38.14	36.50	37.38	37.38	-0.98%	95,460
Feb 4, 2026	37.39	38.09	36.50	37.75	37.75	1.64%	78,928
Feb 3, 2026	37.83	38.94	36.85	37.14	37.14	-1.12%	146,400
Feb 2, 2026	37.70	38.49	37.30	37.56	37.56	-0.92%	87,040
Feb 1, 2026	38.50	38.70	37.01	37.91	37.91	-0.13%	78,337
Jan 30, 2026	36.80	38.20	36.80	37.96	37.96	1.93%	120,188
Jan 29, 2026	37.32	37.44	37.00	37.24	37.24	0.76%	84,816
Jan 28, 2026	36.81	37.88	36.76	36.96	36.96	-0.30%	185,660
Jan 27, 2026	37.62	37.93	36.80	37.07	37.07	-1.30%	85,241
Jan 23, 2026	37.56	37.90	37.25	37.56	37.56	0.48%	59,437
Jan 22, 2026	36.68	37.74	36.67	37.38	37.38	2.81%	63,090
Jan 21, 2026	37.19	37.19	35.81	36.36	36.36	-1.38%	99,453