NSE:UGARSUGAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	44.81	44.94	43.20	43.66	43.66	-2.96%	167,172
May 7, 2026	46.40	46.50	44.17	44.99	44.99	-1.14%	307,185
May 6, 2026	45.50	46.49	45.00	45.51	45.51	0.55%	671,119
May 5, 2026	43.86	45.50	42.80	45.26	45.26	4.77%	658,379
May 4, 2026	44.25	45.50	43.06	43.20	43.20	-1.66%	229,814
Apr 30, 2026	43.00	46.14	42.60	43.93	43.93	3.41%	1,465,631
Apr 29, 2026	41.52	42.80	41.23	42.48	42.48	2.86%	288,422
Apr 28, 2026	42.00	42.69	40.82	41.30	41.30	-1.57%	329,471
Apr 27, 2026	43.00	43.00	41.60	41.96	41.96	-1.11%	153,941
Apr 24, 2026	43.40	43.69	41.49	42.43	42.43	-2.12%	361,323
Apr 23, 2026	40.70	44.34	40.53	43.35	43.35	6.43%	1,461,022
Apr 22, 2026	39.85	41.00	39.37	40.73	40.73	3.51%	500,790
Apr 21, 2026	40.05	40.34	39.10	39.35	39.35	-1.18%	117,168
Apr 20, 2026	40.43	41.15	39.40	39.82	39.82	-1.51%	326,180
Apr 17, 2026	39.75	40.80	39.27	40.43	40.43	1.48%	318,576
Apr 16, 2026	39.98	40.12	39.40	39.84	39.84	0.58%	169,153
Apr 15, 2026	39.10	40.20	39.00	39.61	39.61	1.46%	182,817
Apr 13, 2026	39.10	39.67	38.60	39.04	39.04	-0.20%	173,285
Apr 10, 2026	39.00	39.97	39.00	39.12	39.12	0.93%	273,529
Apr 9, 2026	39.92	39.92	38.50	38.76	38.76	-1.27%	118,019
Apr 8, 2026	40.80	40.80	38.50	39.26	39.26	-0.93%	311,615
Apr 7, 2026	39.62	40.60	39.26	39.63	39.63	0.03%	98,161
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