NSE:UGROCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	90.62	90.85	86.51	89.23	89.23	-0.11%	906,504
Apr 2, 2026	86.65	90.90	83.52	89.33	89.33	0.56%	352,435
Apr 1, 2026	87.99	89.50	82.00	88.83	88.83	9.26%	566,146
Mar 30, 2026	89.00	89.09	80.12	81.30	81.30	-9.67%	1,467,520
Mar 27, 2026	91.50	91.50	88.02	90.00	90.00	-2.67%	1,527,166
Mar 25, 2026	91.00	94.00	91.00	92.47	92.47	1.39%	862,479
Mar 24, 2026	88.57	92.50	85.36	91.20	91.20	5.01%	839,259
Mar 23, 2026	93.65	93.75	86.00	86.85	86.85	-7.90%	1,395,778
Mar 20, 2026	92.30	96.49	92.30	94.30	94.30	2.29%	822,430
Mar 19, 2026	95.90	95.90	91.20	92.19	92.19	-7.34%	1,779,295
Mar 18, 2026	87.00	104.26	87.00	99.49	99.49	14.50%	14,228,670
Mar 17, 2026	87.92	88.89	83.12	86.89	86.89	-1.17%	1,452,111
Mar 16, 2026	89.70	90.51	86.63	87.92	87.92	-2.42%	595,745
Mar 13, 2026	96.20	96.20	87.84	90.10	90.10	-6.53%	2,006,538
Mar 12, 2026	101.98	102.23	95.50	96.39	96.39	-5.15%	482,695
Mar 11, 2026	103.40	108.93	100.20	101.62	101.62	-1.75%	967,535
Mar 10, 2026	101.99	104.59	100.11	103.43	103.43	2.96%	637,349
Mar 9, 2026	103.90	104.00	100.10	100.46	100.46	-4.98%	463,205
Mar 6, 2026	105.85	107.89	103.87	105.72	105.72	0.88%	597,042
Mar 5, 2026	103.75	106.25	101.12	104.80	104.80	1.53%	409,329
Mar 4, 2026	107.00	107.00	102.52	103.22	103.22	-4.66%	519,168
Mar 2, 2026	107.90	109.68	106.20	108.26	108.26	-2.49%	545,107
Feb 27, 2026	114.70	115.01	110.00	111.03	111.03	-3.88%	671,681
Feb 26, 2026	114.75	120.00	113.35	115.51	115.51	0.74%	849,233
Feb 25, 2026	114.42	117.75	112.65	114.66	114.66	0.11%	571,671
Feb 24, 2026	116.30	116.30	112.00	114.53	114.53	-1.83%	522,418
Feb 23, 2026	117.75	119.78	112.71	116.67	116.67	-0.92%	793,634
Feb 20, 2026	123.00	124.53	116.72	117.75	117.75	-4.31%	447,037
Feb 19, 2026	131.46	131.46	122.20	123.05	123.05	-5.32%	668,693
Feb 18, 2026	131.30	131.49	129.30	129.97	129.97	-1.76%	637,811
Feb 17, 2026	129.01	133.45	127.21	132.30	132.30	2.22%	548,584
Feb 16, 2026	135.45	135.99	128.10	129.43	129.43	-4.32%	453,890
Feb 13, 2026	134.00	135.78	132.39	135.27	135.27	0.14%	151,022
Feb 12, 2026	135.97	137.47	133.01	135.08	135.08	-0.42%	646,704
Feb 11, 2026	138.00	138.50	134.00	135.65	135.65	0.32%	331,152
Feb 10, 2026	136.00	139.95	134.51	135.22	135.22	-0.74%	456,438
Feb 9, 2026	141.61	148.59	133.76	136.23	136.23	-8.05%	1,694,844
Feb 6, 2026	153.00	153.00	146.02	148.16	148.16	-4.01%	690,737
Feb 5, 2026	160.13	160.28	153.05	154.35	154.35	-3.61%	515,645
Feb 4, 2026	154.43	164.00	153.59	160.13	160.13	2.71%	259,788
Feb 3, 2026	158.00	158.00	152.70	155.90	155.90	3.88%	85,947
Feb 2, 2026	145.50	151.75	143.03	150.08	150.08	2.18%	629,085
Feb 1, 2026	145.41	150.00	143.25	146.88	146.88	-0.46%	72,104
Jan 30, 2026	145.09	149.00	143.70	147.56	147.56	1.91%	403,666
Jan 29, 2026	147.49	147.50	143.00	144.80	144.80	-1.51%	653,969
Jan 28, 2026	142.00	147.90	141.00	147.02	147.02	4.72%	184,738
Jan 27, 2026	146.00	146.00	139.12	140.39	140.39	-4.43%	295,420
Jan 23, 2026	149.50	158.00	142.00	146.89	146.89	-1.04%	950,502
Jan 22, 2026	148.01	150.03	146.30	148.44	148.44	0.89%	374,498
Jan 21, 2026	150.00	150.85	146.10	147.13	147.13	-1.18%	260,966