Ugar Sugar Works Ltd UGARSUGAR
NSE · India · Process Industries
INR 56.80-0.46 (-0.80%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 56.04 | -2.13% | INR 56.90 | INR 57.00 | INR 54.90 | 161.64K |
| 2026-09-30 | INR 57.26 | -0.95% | INR 56.50 | INR 60.00 | INR 55.90 | 301.76K |
| 2026-09-29 | INR 57.81 | -7.19% | INR 62.00 | INR 62.41 | INR 57.20 | 1.01M |
| 2026-09-28 | INR 62.29 | -2.72% | INR 66.00 | INR 66.77 | INR 61.67 | 3.58M |
| 2026-09-25 | INR 64.03 | +14.81% | INR 55.98 | INR 66.66 | INR 54.71 | 13.70M |
| 2026-09-24 | INR 55.77 | -2.53% | INR 56.42 | INR 57.11 | INR 55.51 | 262.89K |
| 2026-09-23 | INR 57.22 | +3.38% | INR 55.36 | INR 58.64 | INR 55.36 | 915.90K |
| 2026-09-22 | INR 55.35 | -0.81% | INR 56.01 | INR 56.85 | INR 55.00 | 452.35K |
| 2026-09-21 | INR 55.80 | -1.74% | INR 56.79 | INR 58.28 | INR 54.53 | 351.25K |
| 2026-09-18 | INR 56.79 | +6.33% | INR 53.72 | INR 58.39 | INR 52.85 | 1.35M |
| 2026-09-17 | INR 53.41 | +0.04% | INR 53.47 | INR 54.29 | INR 53.19 | 243.47K |
| 2026-09-16 | INR 53.39 | +0.32% | INR 53.00 | INR 53.88 | INR 51.21 | 935.63K |
| 2026-09-15 | INR 53.22 | -1.99% | INR 54.60 | INR 57.50 | INR 52.36 | 1.19M |
| 2026-09-14 | INR 54.30 | 0.00% | INR 54.30 | INR 54.30 | INR 54.30 | 0 |
| 2026-09-11 | INR 54.30 | +8.77% | INR 49.99 | INR 58.99 | INR 48.49 | 11.28M |
| 2026-09-10 | INR 49.92 | -1.13% | INR 50.78 | INR 51.56 | INR 49.50 | 298.20K |
| 2026-09-09 | INR 50.49 | -5.25% | INR 53.29 | INR 53.51 | INR 50.00 | 369.52K |
| 2026-09-08 | INR 53.29 | -1.66% | INR 54.49 | INR 54.85 | INR 52.66 | 256.05K |
| 2026-09-07 | INR 54.19 | +1.57% | INR 54.00 | INR 55.85 | INR 53.82 | 656.68K |
| 2026-09-04 | INR 53.35 | -8.90% | INR 58.40 | INR 58.50 | INR 53.01 | 1.35M |
| 2026-09-03 | INR 58.56 | +6.45% | INR 55.30 | INR 59.31 | INR 55.01 | 1.35M |
| 2026-09-02 | INR 55.01 | +3.50% | INR 53.15 | INR 55.80 | INR 52.05 | 562.81K |
| 2026-09-01 | INR 53.15 | -4.39% | INR 55.99 | INR 55.99 | INR 52.50 | 282.55K |
| 2026-08-31 | INR 55.59 | +2.70% | INR 54.19 | INR 58.00 | INR 53.25 | 1.21M |
| 2026-08-28 | INR 54.13 | +6.77% | INR 50.90 | INR 55.87 | INR 50.41 | 801.34K |
| 2026-08-27 | INR 50.70 | -7.77% | INR 54.76 | INR 55.90 | INR 50.15 | 759.40K |
| 2026-08-26 | INR 54.97 | -1.24% | INR 55.00 | INR 58.89 | INR 54.23 | 596.84K |
| 2026-08-25 | INR 55.66 | -4.05% | INR 57.80 | INR 59.50 | INR 54.14 | 1.07M |
| 2026-08-24 | INR 58.01 | +2.67% | INR 57.45 | INR 62.10 | INR 55.56 | 2.28M |
| 2026-08-21 | INR 56.50 | +0.77% | INR 56.07 | INR 56.98 | INR 54.00 | 1.73M |
| 2026-08-20 | INR 56.07 | +11.23% | INR 51.40 | INR 57.64 | INR 50.76 | 3.79M |
| 2026-08-19 | INR 50.41 | -0.71% | INR 51.48 | INR 53.20 | INR 49.85 | 1.62M |
| 2026-08-18 | INR 50.77 | -2.70% | INR 53.49 | INR 55.14 | INR 50.16 | 1.58M |
| 2026-08-17 | INR 52.18 | +8.28% | INR 48.00 | INR 53.90 | INR 48.00 | 1.50M |
| 2026-08-14 | INR 48.19 | +3.66% | INR 48.99 | INR 52.26 | INR 48.00 | 1.34M |
| 2026-08-13 | INR 46.49 | +5.30% | INR 43.51 | INR 48.50 | INR 43.51 | 850.45K |
| 2026-08-12 | INR 44.15 | -2.99% | INR 45.60 | INR 45.60 | INR 43.52 | 219.97K |
| 2026-08-11 | INR 45.51 | -2.11% | INR 46.80 | INR 47.34 | INR 45.35 | 147.77K |
| 2026-08-10 | INR 46.49 | +3.31% | INR 44.97 | INR 47.55 | INR 44.10 | 897.55K |
| 2026-08-07 | INR 45.00 | -1.60% | INR 46.00 | INR 46.25 | INR 44.66 | 207.13K |
| 2026-08-06 | INR 45.73 | +5.66% | INR 45.00 | INR 46.35 | INR 44.05 | 869.34K |
| 2026-08-05 | INR 43.28 | -3.78% | INR 45.04 | INR 45.20 | INR 43.05 | 194.34K |
| 2026-08-04 | INR 44.98 | +5.69% | INR 42.98 | INR 45.15 | INR 42.05 | 668.47K |
| 2026-08-03 | INR 42.56 | +4.60% | INR 40.61 | INR 42.95 | INR 40.55 | 255.78K |
| 2026-07-31 | INR 40.69 | +1.67% | INR 41.20 | INR 41.20 | INR 40.02 | 131.94K |
| 2026-07-30 | INR 40.02 | -1.06% | INR 40.31 | INR 40.70 | INR 39.93 | 60.41K |
| 2026-07-29 | INR 40.45 | -2.48% | INR 41.48 | INR 41.93 | INR 40.30 | 138.95K |
| 2026-07-28 | INR 41.48 | -4.62% | INR 43.47 | INR 44.65 | INR 41.20 | 249.33K |
| 2026-07-27 | INR 43.49 | +9.49% | INR 40.01 | INR 44.47 | INR 39.26 | 870.23K |
| 2026-07-24 | INR 39.72 | +1.43% | INR 39.28 | INR 39.97 | INR 38.80 | 76.45K |
| 2026-07-23 | INR 39.16 | -0.38% | INR 39.31 | INR 40.19 | INR 39.00 | 74.52K |
| 2026-07-22 | INR 39.31 | -1.18% | INR 39.78 | INR 40.50 | INR 39.00 | 67.10K |
| 2026-07-21 | INR 39.78 | +0.56% | INR 39.57 | INR 40.50 | INR 39.25 | 117.80K |
| 2026-07-20 | INR 39.56 | -1.08% | INR 40.29 | INR 40.50 | INR 39.41 | 67.65K |
| 2026-07-17 | INR 39.99 | +0.73% | INR 40.05 | INR 41.15 | INR 39.71 | 143.48K |
| 2026-07-16 | INR 39.70 | +1.09% | INR 39.90 | INR 40.35 | INR 39.46 | 65.48K |
| 2026-07-15 | INR 39.27 | -1.11% | INR 40.43 | INR 40.43 | INR 38.72 | 84.90K |
| 2026-07-14 | INR 39.71 | -1.49% | INR 40.36 | INR 40.88 | INR 39.31 | 81.00K |
| 2026-07-13 | INR 40.31 | +0.70% | INR 40.03 | INR 41.00 | INR 39.30 | 120.47K |
| 2026-07-10 | INR 40.03 | +0.58% | INR 39.99 | INR 40.50 | INR 39.70 | 44.72K |
| 2026-07-09 | INR 39.80 | -0.43% | INR 39.70 | INR 40.62 | INR 39.70 | 46.80K |
| 2026-07-08 | INR 39.97 | -1.75% | INR 41.30 | INR 41.30 | INR 39.70 | 75.55K |
| 2026-07-07 | INR 40.68 | -0.85% | INR 41.42 | INR 41.59 | INR 40.50 | 71.72K |
| 2026-07-06 | INR 41.03 | +1.16% | INR 40.56 | INR 41.78 | INR 40.41 | 157.04K |
| 2026-07-03 | INR 40.56 | +0.55% | INR 41.00 | INR 41.13 | INR 40.15 | 85.26K |
| 2026-07-02 | INR 40.34 | -1.20% | INR 40.83 | INR 40.99 | INR 39.26 | 138.04K |
| 2026-07-01 | INR 40.83 | -0.20% | INR 41.25 | INR 41.90 | INR 40.01 | 137.99K |
| 2026-06-30 | INR 40.91 | +0.29% | INR 40.45 | INR 41.80 | INR 40.45 | 73.99K |
| 2026-06-29 | INR 40.79 | +5.67% | INR 38.66 | INR 43.25 | INR 38.66 | 909.28K |
| 2026-06-26 | INR 38.60 | 0.00% | INR 38.60 | INR 38.60 | INR 38.60 | 0 |
| 2026-06-25 | INR 38.60 | -2.48% | INR 39.75 | INR 40.34 | INR 38.52 | 191.12K |
| 2026-06-24 | INR 39.58 | +0.18% | INR 39.99 | INR 39.99 | INR 39.27 | 37.85K |
| 2026-06-23 | INR 39.51 | -0.38% | INR 39.99 | INR 39.99 | INR 39.21 | 58.28K |
| 2026-06-22 | INR 39.66 | +0.05% | INR 40.20 | INR 40.20 | INR 39.51 | 104.13K |
| 2026-06-19 | INR 39.64 | +0.13% | INR 40.30 | INR 40.30 | INR 39.13 | 93.54K |
| 2026-06-18 | INR 39.59 | -1.44% | INR 40.55 | INR 40.55 | INR 39.25 | 257.23K |
| 2026-06-17 | INR 40.17 | -1.45% | INR 40.88 | INR 41.07 | INR 40.00 | 102.23K |
| 2026-06-16 | INR 40.76 | -0.66% | INR 41.44 | INR 41.52 | INR 40.25 | 64.62K |
| 2026-06-15 | INR 41.03 | +3.64% | INR 40.23 | INR 42.80 | INR 40.23 | 428.68K |
| 2026-06-12 | INR 39.59 | +1.51% | INR 39.50 | INR 39.96 | INR 39.06 | 58.07K |
| 2026-06-11 | INR 39.00 | -2.26% | INR 40.00 | INR 40.98 | INR 38.75 | 159.02K |
| 2026-06-10 | INR 39.90 | -1.85% | INR 40.85 | INR 40.99 | INR 39.45 | 101.76K |
| 2026-06-09 | INR 40.65 | -0.02% | INR 40.71 | INR 41.10 | INR 40.22 | 62.80K |
| 2026-06-08 | INR 40.66 | -1.74% | INR 41.25 | INR 41.95 | INR 40.40 | 117.54K |
| 2026-06-05 | INR 41.38 | +3.06% | INR 40.80 | INR 41.88 | INR 40.16 | 187.98K |
| 2026-06-04 | INR 40.15 | -0.22% | INR 40.38 | INR 41.18 | INR 39.93 | 82.31K |
| 2026-06-03 | INR 40.24 | +0.15% | INR 40.96 | INR 41.00 | INR 39.67 | 57.97K |
| 2026-06-02 | INR 40.18 | -0.45% | INR 39.89 | INR 40.77 | INR 36.71 | 197.62K |
| 2026-06-01 | INR 40.36 | -2.56% | INR 41.42 | INR 42.90 | INR 39.83 | 158.44K |
| 2026-05-29 | INR 41.42 | -0.17% | INR 42.38 | INR 42.38 | INR 41.16 | 144.41K |