The Ugar Sugar Works Limited (UGARSUGAR.NS) NSE

40.04

-0.14(-0.35%)

Updated at June 03 10:22AM

Currency In INR

UGARSUGAR.NS Historical Return

If you invested ₹1000 in The Ugar Sugar Works Limited (UGARSUGAR.NS) 10 years ago, it would be worth ₹1,341.57 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,418.79, while ₹1000 invested 1 year ago would be worth ₹830.85. This corresponds to total returns of 34.16%, 41.88%, -16.91%, respectively, with annualized returns of 2.98%, 7.24%, -16.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UGARSUGAR.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	39.89	40.18	40.18	40.77	36.71	197,623
June 01, 2026	41.42	40.36	40.36	42.9	39.83	158,440
May 29, 2026	42.38	41.42	41.42	42.38	41.16	144,460
May 27, 2026	41.96	41.49	41.49	41.96	41.4	52,021
May 26, 2026	42.09	41.96	41.96	42.2	41.54	72,998
May 25, 2026	42.49	42.09	42.09	42.49	41.33	66,421
May 22, 2026	42.55	42.09	42.09	42.55	41.03	78,108
May 21, 2026	41.97	42.05	42.05	42.5	41.52	111,861
May 20, 2026	43	41.97	41.97	43	41.51	104,781
May 19, 2026	42.5	42.07	42.07	42.8	41.5	93,435
May 18, 2026	41.3	42.12	42.12	42.49	40.01	198,951
May 15, 2026	43.61	41.7	41.7	43.61	41.01	160,176
May 14, 2026	42.8	43.22	43.22	43.56	41.99	322,192
May 13, 2026	42.19	42.95	42.95	43.2	41.63	230,637
May 12, 2026	43	41.48	41.48	43.32	41.25	216,002
May 11, 2026	43.62	43.14	43.14	44.71	42.6	162,683
May 08, 2026	44.81	43.66	43.66	44.94	43.2	167,488
May 07, 2026	46.4	44.99	44.99	46.5	44.17	307,272
May 06, 2026	45.5	45.51	45.51	46.49	45	673,116
May 05, 2026	43.86	45.26	45.26	45.5	42.8	853,609
May 04, 2026	44.25	43.2	43.2	45.5	43.06	229,614
April 30, 2026	43	43.93	43.93	46.14	42.6	1.47M
April 29, 2026	41.52	42.48	42.48	42.8	41.23	288,701
April 28, 2026	42	41.3	41.3	42.69	40.82	327,648
April 27, 2026	43	41.96	41.96	43	41.6	153,941
April 24, 2026	43.4	42.43	42.43	43.69	41.49	361,423
April 23, 2026	40.7	43.35	43.35	44.34	40.53	1.46M
April 22, 2026	39.85	40.73	40.73	41	39.37	501,433
April 21, 2026	40.05	39.35	39.35	40.34	39.1	117,156
April 20, 2026	40.43	39.82	39.82	41.15	39.4	324,690
April 17, 2026	39.75	40.43	40.43	40.8	39.27	318,576
April 16, 2026	39.98	39.84	39.84	40.12	39.4	170,301
April 15, 2026	39.1	39.61	39.61	40.2	39	186,032
April 13, 2026	39.1	39.04	39.04	39.67	38.6	173,785
April 10, 2026	39	39.12	39.12	39.97	39	273,950
April 09, 2026	39.92	38.76	38.76	39.92	38.5	118,019
April 08, 2026	40.8	39.26	39.26	40.8	38.5	311,614
April 07, 2026	39.62	39.63	39.63	40.6	39.26	98,258
April 06, 2026	39.7	39.62	39.62	40.75	39.11	235,825
April 02, 2026	39.05	39.7	39.7	39.94	38.57	162,815
April 01, 2026	39.19	39.13	39.13	40.6	38.95	256,095
March 30, 2026	38.5	39.19	39.19	40.8	38.22	506,445
March 27, 2026	39.11	38.92	38.92	39.9	37.52	528,444
March 25, 2026	38.19	38.78	38.78	39.6	37.11	430,812
March 24, 2026	37.1	37.19	37.19	37.59	36.1	163,632
March 23, 2026	38.97	36.5	36.5	38.97	35.1	699,963
March 20, 2026	-1	-1	38.35	-1	-1	0
March 19, 2026	36.09	37.19	37.19	37.7	36.09	185,812
March 18, 2026	36.54	37.09	37.09	37.79	36.54	39,106
March 17, 2026	37.1	36.86	36.97	37.69	36.28	109,284
March 16, 2026	36.35	36.7	36.7	37.49	35.61	205,932
March 13, 2026	37.4	36.95	36.95	37.9	36.57	122,775
March 12, 2026	37.45	37.46	37.46	37.82	36.95	111,953
March 11, 2026	37.56	37.45	37.45	39.2	37.25	318,519
March 10, 2026	37.8	37.75	37.75	38.22	37.2	96,776
March 09, 2026	36.77	37.36	37.36	38.7	36.05	344,273
March 06, 2026	37.1	37.1	37.1	37.59	35.51	147,035
March 05, 2026	39	37.04	37.04	39.9	36.37	280,837
March 04, 2026	-1	-1	38.37	-1	-1	0
March 02, 2026	35.96	35.36	35.36	35.96	35.1	103,404