NSE:UGROCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	89.93	96.70	86.61	92.59	92.59	3.77%	661,535
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