NSE:UGROCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	97.95	98.01	96.00	97.77	97.77	2.24%	143,385
Jul 14, 2026	97.43	98.48	95.24	95.63	95.63	-2.25%	178,673
Jul 13, 2026	96.76	98.47	96.76	97.83	97.83	-0.18%	179,235
Jul 10, 2026	96.00	98.49	95.18	98.01	98.01	3.51%	329,168
Jul 9, 2026	93.67	98.00	93.67	94.69	94.69	1.24%	116,922
Jul 8, 2026	95.75	96.58	92.81	93.53	93.53	-2.50%	181,657
Jul 7, 2026	98.10	98.14	94.26	95.93	95.93	-2.06%	176,897
Jul 6, 2026	98.75	98.75	97.10	97.95	97.95	0.13%	107,101
Jul 3, 2026	98.69	99.07	95.71	97.82	97.82	0.29%	249,255
Jul 2, 2026	98.00	98.89	96.99	97.54	97.54	-0.27%	143,145
Jul 1, 2026	97.47	99.51	96.63	97.80	97.80	0.81%	997,934
Jun 30, 2026	97.21	97.90	96.41	97.01	97.01	-0.21%	79,854
Jun 29, 2026	98.04	98.37	97.00	97.21	97.21	-0.85%	65,670
Jun 25, 2026	97.70	99.09	97.00	98.04	98.04	0.31%	642,822
Jun 24, 2026	98.12	98.12	96.58	97.74	97.74	0.33%	76,879
Jun 23, 2026	101.00	101.00	96.56	97.42	97.42	-2.85%	226,923
Jun 22, 2026	99.73	101.09	99.50	100.28	100.28	0.55%	189,223
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