NSE:UGARSUGAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	58.40	58.50	53.01	53.35	53.35	-8.90%	1,348,315
Sep 3, 2026	55.30	59.31	55.01	58.56	58.56	6.45%	1,345,825
Sep 2, 2026	53.15	55.80	52.05	55.01	55.01	3.50%	562,806
Sep 1, 2026	55.99	55.99	52.50	53.15	53.15	-4.39%	282,554
Aug 31, 2026	54.19	58.00	53.25	55.59	55.59	2.70%	1,211,476
Aug 28, 2026	50.90	55.87	50.41	54.13	54.13	6.77%	801,341
Aug 27, 2026	54.76	55.90	50.15	50.70	50.70	-7.77%	759,395
Aug 26, 2026	55.00	58.89	54.23	54.97	54.97	-1.24%	596,841
Aug 25, 2026	57.80	59.50	54.14	55.66	55.66	-4.05%	1,072,045
Aug 24, 2026	57.45	62.10	55.56	58.01	58.01	2.67%	2,283,438
Aug 21, 2026	56.07	56.98	54.00	56.50	56.50	0.77%	1,731,572
Aug 20, 2026	51.40	57.64	50.76	56.07	56.07	11.23%	3,789,593
Aug 19, 2026	51.48	53.20	49.85	50.41	50.41	-0.71%	1,622,906
Aug 18, 2026	53.49	55.14	50.16	50.77	50.77	-2.70%	1,577,009
Aug 17, 2026	48.00	53.90	48.00	52.18	52.18	8.28%	1,500,943
Aug 14, 2026	48.99	52.26	48.00	48.19	48.19	3.66%	1,337,931
Aug 13, 2026	43.51	48.50	43.51	46.49	46.49	5.30%	850,453
Aug 12, 2026	45.60	45.60	43.52	44.15	44.15	-2.99%	219,969
Aug 11, 2026	46.80	47.34	45.35	45.51	45.51	-2.11%	147,767
Aug 10, 2026	44.97	47.55	44.10	46.49	46.49	3.31%	897,551
Aug 7, 2026	46.00	46.25	44.66	45.00	45.00	-1.60%	207,125
Aug 6, 2026	45.00	46.35	44.05	45.73	45.73	5.66%	869,343
Aug 5, 2026	45.04	45.20	43.05	43.28	43.28	-3.78%	194,343
Aug 4, 2026	42.98	45.15	42.05	44.98	44.98	5.69%	668,470
Aug 3, 2026	40.61	42.95	40.55	42.56	42.56	4.60%	255,780
Jul 31, 2026	41.20	41.20	40.02	40.69	40.69	1.67%	131,941
Jul 30, 2026	40.31	40.70	39.93	40.02	40.02	-1.06%	60,414
Jul 29, 2026	41.48	41.93	40.30	40.45	40.45	-2.25%	138,951
Jul 28, 2026	43.47	44.65	41.20	41.48	41.38	-4.62%	249,325
Jul 27, 2026	40.01	44.47	39.26	43.49	43.39	9.49%	870,227
Jul 24, 2026	39.28	39.97	38.80	39.72	39.62	1.43%	76,448
Jul 23, 2026	39.31	40.19	39.00	39.16	39.07	-0.38%	74,518
Jul 22, 2026	39.78	40.50	39.00	39.31	39.22	-1.18%	67,096
Jul 21, 2026	39.57	40.50	39.25	39.78	39.68	0.56%	117,800
Jul 20, 2026	40.29	40.50	39.41	39.56	39.46	-1.08%	67,647
Jul 17, 2026	40.05	41.15	39.71	39.99	39.89	0.73%	143,484
Jul 16, 2026	39.90	40.35	39.46	39.70	39.60	1.09%	65,477
Jul 15, 2026	40.43	40.43	38.72	39.27	39.18	-1.11%	84,895
Jul 14, 2026	40.36	40.88	39.31	39.71	39.61	-1.49%	81,001
Jul 13, 2026	40.03	41.00	39.30	40.31	40.21	0.70%	120,467
Jul 10, 2026	39.99	40.50	39.70	40.03	39.93	0.58%	44,723
Jul 9, 2026	39.70	40.62	39.70	39.80	39.70	-0.43%	46,796
Jul 8, 2026	41.30	41.30	39.70	39.97	39.87	-1.75%	75,550
Jul 7, 2026	41.42	41.59	40.50	40.68	40.58	-0.85%	71,720
Jul 6, 2026	40.56	41.78	40.41	41.03	40.93	1.16%	157,040
Jul 3, 2026	41.00	41.13	40.15	40.56	40.46	0.55%	85,258
Jul 2, 2026	40.83	40.99	39.26	40.34	40.24	-1.20%	138,043
Jul 1, 2026	41.25	41.90	40.01	40.83	40.73	-0.20%	137,990
Jun 30, 2026	40.45	41.80	40.45	40.91	40.81	0.29%	73,990
Jun 29, 2026	38.66	43.25	38.66	40.79	40.69	5.67%	909,276