NSE:UGARSUGAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	41.84	43.19	41.11	42.49	42.49	1.46%	76,845
Nov 9, 2026	42.28	43.55	41.00	41.88	41.88	-0.95%	97,451
Nov 8, 2026	40.99	42.70	40.80	42.28	42.28	3.40%	118,193
Nov 6, 2026	41.90	41.90	40.40	40.89	40.89	-2.67%	95,534
Nov 5, 2026	42.92	44.00	41.00	42.01	42.01	-0.87%	167,577
Nov 4, 2026	43.53	43.53	41.74	42.38	42.38	0.26%	108,779
Nov 3, 2026	41.15	42.98	41.15	42.27	42.27	3.25%	113,028
Nov 2, 2026	40.99	41.85	40.00	40.94	40.94	-0.44%	68,726
Oct 30, 2026	43.28	44.95	41.12	41.12	41.12	-4.99%	98,154
Oct 29, 2026	41.72	43.30	40.00	43.28	43.28	4.82%	115,899
Oct 28, 2026	41.35	42.89	41.29	41.29	41.29	-4.99%	173,851
Oct 27, 2026	44.98	45.89	43.35	43.46	43.46	-1.65%	224,778
Oct 26, 2026	45.98	45.98	44.19	44.19	44.19	-4.99%	212,488
Oct 23, 2026	46.91	48.66	46.51	46.51	46.51	-4.98%	174,148
Oct 22, 2026	50.85	50.85	48.95	48.95	48.95	-4.99%	53,775
Oct 21, 2026	53.50	54.23	51.52	51.52	51.52	-5.00%	135,577
Oct 19, 2026	55.89	55.89	53.60	54.23	54.23	-3.13%	75,591
Oct 16, 2026	56.00	57.87	54.89	55.98	55.98	-1.32%	84,790
Oct 15, 2026	59.60	59.60	56.22	56.73	56.73	-3.49%	94,151
Oct 14, 2026	58.57	61.00	57.02	58.78	58.78	0.36%	196,454
Oct 13, 2026	55.11	59.00	55.11	58.57	58.57	3.92%	285,427
Oct 12, 2026	54.51	57.00	52.10	56.36	56.36	2.77%	173,106
Oct 9, 2026	54.02	56.98	52.76	54.84	54.84	-1.24%	78,276
Oct 8, 2026	58.40	58.95	55.53	55.53	55.53	-5.00%	193,091
Oct 7, 2026	59.40	60.99	56.90	58.45	58.45	-1.37%	129,567
Oct 6, 2026	60.89	61.50	58.80	59.26	59.26	0.71%	228,982
Oct 5, 2026	56.00	58.84	56.00	58.84	58.84	5.00%	182,707
Oct 1, 2026	56.90	57.00	54.90	56.04	56.04	-2.13%	161,635
Sep 30, 2026	56.50	60.00	55.90	57.26	57.26	-0.95%	301,755
Sep 29, 2026	62.00	62.41	57.20	57.81	57.81	-7.19%	1,013,983
Sep 28, 2026	66.00	66.77	61.67	62.29	62.29	-2.72%	3,580,364
Sep 25, 2026	55.98	66.66	54.71	64.03	64.03	14.81%	13,699,429
Sep 24, 2026	56.42	57.11	55.51	55.77	55.77	-2.53%	262,893
Sep 23, 2026	55.36	58.64	55.36	57.22	57.22	3.38%	915,900
Sep 22, 2026	56.01	56.85	55.00	55.35	55.35	-0.81%	452,353
Sep 21, 2026	56.79	58.28	54.53	55.80	55.80	-1.74%	351,249
Sep 18, 2026	53.72	58.39	52.85	56.79	56.79	6.33%	1,345,153
Sep 17, 2026	53.47	54.29	53.19	53.41	53.41	0.04%	243,474
Sep 16, 2026	53.00	53.88	51.21	53.39	53.39	0.32%	935,629
Sep 15, 2026	54.60	57.50	52.36	53.22	53.22	-1.99%	1,194,220
Sep 11, 2026	49.99	58.99	48.49	54.30	54.30	8.77%	11,275,070
Sep 10, 2026	50.78	51.56	49.50	49.92	49.92	-1.13%	298,195
Sep 9, 2026	53.29	53.51	50.00	50.49	50.49	-5.25%	369,523
Sep 8, 2026	54.49	54.85	52.66	53.29	53.29	-1.66%	256,047
Sep 7, 2026	54.00	55.85	53.82	54.19	54.19	1.57%	656,681
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