NSE:UGARSUGAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	39.57	40.50	39.25	39.78	39.78	0.56%	117,800
Jul 20, 2026	40.29	40.50	39.41	39.56	39.56	-1.08%	67,647
Jul 17, 2026	40.05	41.15	39.71	39.99	39.99	0.73%	143,484
Jul 16, 2026	39.90	40.35	39.46	39.70	39.70	1.09%	65,477
Jul 15, 2026	40.43	40.43	38.72	39.27	39.27	-1.11%	84,895
Jul 14, 2026	40.36	40.88	39.31	39.71	39.71	-1.49%	81,001
Jul 13, 2026	40.03	41.00	39.30	40.31	40.31	0.70%	120,467
Jul 10, 2026	39.99	40.50	39.70	40.03	40.03	0.58%	44,723
Jul 9, 2026	39.70	40.62	39.70	39.80	39.80	-0.43%	46,796
Jul 8, 2026	41.30	41.30	39.70	39.97	39.97	-1.75%	75,550
Jul 7, 2026	41.42	41.59	40.50	40.68	40.68	-0.85%	71,720
Jul 6, 2026	40.56	41.78	40.41	41.03	41.03	1.16%	157,040
Jul 3, 2026	41.00	41.13	40.15	40.56	40.56	0.55%	85,258
Jul 2, 2026	40.83	40.99	39.26	40.34	40.34	-1.20%	138,043
Jul 1, 2026	41.25	41.90	40.01	40.83	40.83	-0.20%	137,990
Jun 30, 2026	40.45	41.80	40.45	40.91	40.91	0.29%	73,990
Jun 29, 2026	38.66	43.25	38.66	40.79	40.79	5.67%	909,276
Jun 25, 2026	39.75	40.34	38.52	38.60	38.60	-2.48%	191,119
Jun 24, 2026	39.99	39.99	39.27	39.58	39.58	0.18%	37,847
Jun 23, 2026	39.99	39.99	39.21	39.51	39.51	-0.38%	58,277
Jun 22, 2026	40.20	40.20	39.51	39.66	39.66	0.05%	104,131
Jun 19, 2026	40.30	40.30	39.13	39.64	39.64	0.13%	93,539
Jun 18, 2026	40.55	40.55	39.25	39.59	39.59	-1.44%	257,232
Jun 17, 2026	40.88	41.07	40.00	40.17	40.17	-1.45%	102,225
Jun 16, 2026	41.44	41.52	40.25	40.76	40.76	-0.66%	64,624
Jun 15, 2026	40.23	42.80	40.23	41.03	41.03	3.64%	428,675
Jun 12, 2026	39.50	39.96	39.06	39.59	39.59	1.51%	58,073
Jun 11, 2026	40.00	40.98	38.75	39.00	39.00	-2.26%	159,024
Jun 10, 2026	40.85	40.99	39.45	39.90	39.90	-1.85%	101,761
Jun 9, 2026	40.71	41.10	40.22	40.65	40.65	-0.02%	62,803
Jun 8, 2026	41.25	41.95	40.40	40.66	40.66	-1.74%	117,540
Jun 5, 2026	40.80	41.88	40.16	41.38	41.38	3.06%	187,978
Jun 4, 2026	40.38	41.18	39.93	40.15	40.15	-0.22%	82,313
Jun 3, 2026	40.96	41.00	39.67	40.24	40.24	0.15%	57,967
Jun 2, 2026	39.89	40.77	36.71	40.18	40.18	-0.45%	197,623
Jun 1, 2026	41.42	42.90	39.83	40.36	40.36	-2.56%	158,440
May 29, 2026	42.38	42.38	41.16	41.42	41.42	-0.17%	144,410
May 27, 2026	41.96	41.96	41.40	41.49	41.49	-1.12%	52,021
May 26, 2026	42.09	42.20	41.54	41.96	41.96	-0.31%	72,945
May 25, 2026	42.49	42.49	41.33	42.09	42.09	-	66,421
May 22, 2026	42.55	42.55	41.03	42.09	42.09	0.10%	77,963
May 21, 2026	41.97	42.50	41.52	42.05	42.05	0.19%	111,709
May 20, 2026	43.00	43.00	41.51	41.97	41.97	-0.24%	104,781
May 19, 2026	42.50	42.80	41.50	42.07	42.07	-0.12%	93,435
May 18, 2026	41.30	42.49	40.01	42.12	42.12	1.01%	198,610
May 15, 2026	43.61	43.61	41.01	41.70	41.70	-3.52%	159,914
May 14, 2026	42.80	43.56	41.99	43.22	43.22	0.63%	322,192
May 13, 2026	42.19	43.20	41.63	42.95	42.95	3.54%	230,445
May 12, 2026	43.00	43.32	41.25	41.48	41.48	-3.85%	216,030
May 11, 2026	43.62	44.71	42.60	43.14	43.14	-1.19%	162,556