NSE:UGROCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	100.23	100.35	98.86	99.73	99.73	-0.50%	110,444
Jun 18, 2026	98.23	101.79	97.00	100.23	100.23	3.38%	308,696
Jun 17, 2026	98.63	99.38	96.32	96.95	96.95	-1.70%	235,450
Jun 16, 2026	99.49	100.16	98.07	98.63	98.63	0.47%	105,268
Jun 15, 2026	97.00	99.99	97.00	98.17	98.17	3.02%	309,730
Jun 12, 2026	93.10	95.75	93.10	95.29	95.29	2.90%	86,558
Jun 11, 2026	93.69	93.69	91.80	92.60	92.60	-1.16%	85,656
Jun 10, 2026	94.77	95.37	92.81	93.69	93.69	-1.14%	56,620
Jun 9, 2026	92.79	95.11	92.79	94.77	94.77	2.23%	66,811
Jun 8, 2026	93.80	94.45	92.00	92.70	92.70	-1.31%	116,615
Jun 5, 2026	94.95	96.95	93.52	93.93	93.93	0.38%	328,078
Jun 4, 2026	93.02	94.78	92.18	93.57	93.57	0.59%	103,527
Jun 3, 2026	94.10	95.10	92.50	93.02	93.02	-2.24%	683,932
Jun 2, 2026	93.95	95.59	92.90	95.15	95.15	0.18%	257,912
Jun 1, 2026	98.00	98.00	94.00	94.98	94.98	-2.71%	228,129
May 29, 2026	98.40	98.40	96.84	97.63	97.63	-0.06%	138,123
May 27, 2026	99.00	99.16	97.15	97.69	97.69	-0.64%	207,392
May 26, 2026	99.58	102.08	98.00	98.32	98.32	-1.49%	362,542
May 25, 2026	100.50	102.00	99.36	99.81	99.81	0.04%	210,050
May 22, 2026	98.83	100.50	95.99	99.77	99.77	2.07%	265,103
May 21, 2026	98.07	100.50	97.15	97.75	97.75	-0.33%	270,581
May 20, 2026	98.11	98.50	96.25	98.07	98.07	-0.69%	133,460
May 19, 2026	98.13	101.99	96.11	98.75	98.75	1.64%	182,615
May 18, 2026	97.60	99.00	96.10	97.16	97.16	-1.46%	163,053
May 15, 2026	99.73	99.96	97.50	98.60	98.60	-1.13%	116,084
May 14, 2026	101.00	101.00	96.73	99.73	99.73	0.40%	200,199
May 13, 2026	100.20	101.80	98.70	99.33	99.33	-0.33%	181,840
May 12, 2026	100.73	102.28	98.91	99.66	99.66	-1.06%	267,637
May 11, 2026	106.32	106.32	99.50	100.73	100.73	-5.26%	836,870
May 8, 2026	110.10	110.11	105.25	106.32	106.32	-3.43%	449,744
May 7, 2026	111.00	111.40	109.01	110.10	110.10	-0.38%	203,580
May 6, 2026	111.49	111.49	107.05	110.52	110.52	3.15%	377,291
May 5, 2026	109.76	109.76	105.75	107.15	107.15	-1.40%	416,041
May 4, 2026	110.00	110.01	108.01	108.67	108.67	-0.55%	141,001
Apr 30, 2026	108.00	109.65	104.30	109.27	109.27	1.43%	347,295
Apr 29, 2026	109.85	109.85	107.10	107.73	107.73	-1.07%	221,967
Apr 28, 2026	107.01	109.83	106.71	108.90	108.90	1.38%	369,483
Apr 27, 2026	111.50	111.71	106.98	107.42	107.42	0.49%	684,043
Apr 24, 2026	108.15	109.00	104.00	106.90	106.90	-0.95%	1,534,343
Apr 23, 2026	110.45	112.00	106.26	107.92	107.92	-2.32%	1,198,031
Apr 22, 2026	114.50	114.94	108.25	110.48	110.48	-2.10%	679,120
Apr 21, 2026	113.30	119.89	109.51	112.85	112.85	0.55%	2,420,314
Apr 20, 2026	116.55	117.50	110.42	112.23	112.23	-2.26%	764,476
Apr 17, 2026	106.00	117.00	105.34	114.83	114.83	9.55%	1,962,447
Apr 16, 2026	101.50	107.54	101.00	104.82	104.82	4.17%	1,493,379
Apr 15, 2026	96.50	101.80	95.92	100.62	100.62	7.24%	727,021
Apr 13, 2026	93.28	96.60	90.15	93.83	93.83	-0.04%	319,394
Apr 10, 2026	94.80	96.53	93.25	93.87	93.87	-0.29%	414,832
Apr 9, 2026	95.30	98.83	93.72	94.14	94.14	-2.60%	329,870
Apr 8, 2026	95.59	99.55	94.37	96.65	96.65	4.38%	662,358