NSE:UGROCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	83.89	84.89	82.51	82.75	-	-1.83%	58,603
Sep 23, 2026	82.64	85.70	82.64	84.29	84.29	1.87%	156,479
Sep 22, 2026	82.01	83.31	82.01	82.74	82.74	0.55%	78,300
Sep 21, 2026	84.29	85.27	81.88	82.29	82.29	-1.73%	192,175
Sep 18, 2026	83.74	84.47	82.96	83.74	83.74	0.30%	98,903
Sep 17, 2026	83.00	85.00	82.52	83.49	83.49	-0.01%	166,882
Sep 16, 2026	82.66	85.79	81.27	83.50	83.50	0.26%	229,146
Sep 15, 2026	85.31	86.42	82.80	83.28	83.28	-0.45%	189,556
Sep 11, 2026	83.00	84.54	81.50	83.66	83.66	0.59%	244,074
Sep 10, 2026	83.52	84.25	82.99	83.17	83.17	-0.32%	114,156
Sep 9, 2026	85.00	85.00	83.23	83.44	83.44	-1.90%	164,949
Sep 8, 2026	85.50	85.89	84.64	85.06	85.06	-0.42%	115,764
Sep 7, 2026	86.35	87.25	84.92	85.42	85.42	-1.08%	117,768
Sep 4, 2026	85.10	87.25	84.67	86.35	86.35	1.72%	574,138
Sep 3, 2026	85.10	85.99	84.50	84.89	84.89	-0.25%	113,260
Sep 2, 2026	84.85	85.50	84.04	85.10	85.10	0.21%	70,643
Sep 1, 2026	86.78	87.25	84.28	84.92	84.92	-2.46%	237,009
Aug 31, 2026	86.96	87.59	85.56	87.06	87.06	0.11%	146,124
Aug 28, 2026	87.22	88.50	86.51	86.96	86.96	-0.30%	190,255
Aug 27, 2026	87.44	88.80	86.68	87.22	87.22	0.20%	78,155
Aug 26, 2026	88.80	88.86	86.23	87.05	87.05	-1.17%	208,163
Aug 25, 2026	88.20	89.39	87.30	88.08	88.08	-0.17%	102,820
Aug 24, 2026	89.00	91.85	87.70	88.23	88.23	-0.57%	326,321
Aug 21, 2026	87.66	89.10	86.01	88.74	88.74	1.96%	469,857
Aug 20, 2026	88.63	89.62	86.81	87.03	87.03	-1.30%	345,952
Aug 19, 2026	90.99	91.54	87.53	88.18	88.18	-2.89%	252,423
Aug 18, 2026	92.80	93.39	90.50	90.80	90.80	-2.10%	364,000
Aug 17, 2026	94.00	95.25	91.73	92.75	92.75	-0.63%	167,248
Aug 14, 2026	93.08	94.00	90.35	93.34	93.34	1.02%	253,625
Aug 13, 2026	93.27	94.83	91.54	92.40	92.40	-0.93%	115,105
Aug 12, 2026	95.68	95.94	92.83	93.27	93.27	-2.52%	229,604
Aug 11, 2026	96.93	96.94	95.05	95.68	95.68	-0.80%	121,313
Aug 10, 2026	95.12	97.30	94.25	96.45	96.45	1.44%	263,027
Aug 7, 2026	96.79	96.79	94.10	95.08	95.08	-1.12%	451,590
Aug 6, 2026	96.24	97.50	94.80	96.16	96.16	0.41%	325,766
Aug 5, 2026	97.80	98.00	93.62	95.77	95.77	-1.36%	566,115
Aug 4, 2026	99.00	100.00	95.50	97.09	97.09	-0.55%	779,761
Aug 3, 2026	96.40	106.38	96.07	97.63	97.63	2.28%	6,281,719
Jul 31, 2026	95.01	95.78	94.78	95.45	95.45	0.18%	51,965
Jul 30, 2026	96.00	96.16	94.50	95.28	95.28	-0.74%	53,689
Jul 29, 2026	94.86	96.17	94.66	95.99	95.99	1.19%	102,036
Jul 28, 2026	95.00	95.68	94.20	94.86	94.86	-0.83%	57,058
Jul 27, 2026	94.68	97.00	93.63	95.65	95.65	3.10%	180,061
Jul 24, 2026	93.30	93.52	91.36	92.77	92.77	-1.08%	182,903
Jul 23, 2026	94.90	95.11	92.75	93.78	93.78	-1.18%	142,467
Jul 22, 2026	97.11	97.43	93.31	94.90	94.90	-1.72%	145,137
Jul 21, 2026	97.81	98.05	96.50	96.56	96.56	-1.28%	48,752
Jul 20, 2026	97.01	98.63	96.02	97.81	97.81	1.12%	73,653
Jul 17, 2026	96.72	97.11	95.70	96.73	96.73	0.52%	53,698
Jul 16, 2026	97.77	98.00	94.99	96.23	96.23	-1.58%	118,011