The Ugar Sugar Works Limited (UGARSUGAR.NS) NSE

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 ₹1,401.29 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,112.15, while ₹1000 invested 1 year ago would be worth ₹1,345.56. This corresponds to total returns of 40.13%, 111.21%, 34.56%, respectively, with annualized returns of 3.43%, 16.13%, 34.56%.

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
August 21, 2026	56.07	56.5	56.5	56.98	54	1.73M
August 20, 2026	51.4	56.07	56.07	57.64	50.76	3.79M
August 19, 2026	51.48	50.41	50.41	53.2	49.85	1.62M
August 18, 2026	53.49	50.77	50.77	55.14	50.16	1.58M
August 17, 2026	48	52.18	52.18	53.9	48	1.5M
August 14, 2026	48.99	48.19	48.19	52.26	48	1.34M
August 13, 2026	43.51	46.49	46.49	48.5	43.51	850,460
August 12, 2026	45.6	44.15	44.15	45.6	43.52	219,969
August 11, 2026	46.8	45.51	45.51	47.34	45.35	148,017
August 10, 2026	44.97	46.49	46.49	47.55	44.1	897,646
August 07, 2026	46	45	45	46.25	44.66	207,259
August 06, 2026	45	45.73	45.73	46.35	44.05	869,343
August 05, 2026	45.04	43.28	43.28	45.2	43.05	194,343
August 04, 2026	42.98	44.98	44.98	45.15	42.05	670,560
August 03, 2026	40.61	42.56	42.56	42.95	40.55	255,780
July 31, 2026	41.2	40.69	40.69	41.2	40.02	132,269
July 30, 2026	40.31	40.02	40.02	40.7	39.93	60,414
July 29, 2026	41.48	40.45	40.45	41.93	40.3	138,951
July 28, 2026	43.47	41.48	41.48	44.65	41.2	249,325
July 27, 2026	40.01	43.49	43.49	44.47	39.26	870,211
July 24, 2026	39.28	39.72	39.72	39.97	38.8	77,527
July 23, 2026	39.31	39.16	39.16	40.19	39	74,703
July 22, 2026	39.78	39.31	39.31	40.5	39	67,096
July 21, 2026	39.57	39.78	39.78	40.5	39.25	117,800
July 20, 2026	40.29	39.56	39.56	40.5	39.41	67,647
July 17, 2026	40.05	39.99	39.99	41.15	39.71	143,913
July 16, 2026	39.9	39.7	39.7	40.35	39.46	65,031
July 15, 2026	40.43	39.27	39.27	40.43	38.72	84,895
July 14, 2026	40.36	39.71	39.71	40.88	39.31	81,291
July 13, 2026	40.03	40.31	40.31	41	39.3	121,237
July 10, 2026	39.99	40.03	40.03	40.5	39.7	44,808
July 09, 2026	39.7	39.8	39.8	40.62	39.7	46,796
July 08, 2026	41.3	39.97	39.97	41.3	39.7	75,596
July 07, 2026	41.42	40.68	40.68	41.59	40.5	71,728
July 06, 2026	40.56	41.03	41.03	41.78	40.41	157,044
July 03, 2026	41	40.56	40.56	41.13	40.15	85,258
July 02, 2026	40.83	40.34	40.34	40.99	39.26	139,043
July 01, 2026	41.25	40.83	40.83	41.9	40.01	138,390
June 30, 2026	40.45	40.91	40.91	41.8	40.45	74,003
June 29, 2026	38.66	40.79	40.79	43.25	38.66	909,276
June 25, 2026	39.75	38.6	38.6	40.34	38.52	191,219
June 24, 2026	39.99	39.58	39.58	39.99	39.27	38,031
June 23, 2026	39.99	39.51	39.51	39.99	39.21	58,277
June 22, 2026	40.2	39.66	39.66	40.2	39.51	104,131
June 19, 2026	40.3	39.64	39.64	40.3	39.13	93,539
June 18, 2026	40.55	39.59	39.59	40.55	39.25	258,232
June 17, 2026	40.88	40.17	40.17	41.07	40	102,423
June 16, 2026	41.44	40.76	40.76	41.52	40.25	64,741
June 15, 2026	40.23	41.03	41.03	42.8	40.23	428,675
June 12, 2026	39.5	39.59	39.59	39.96	39.06	58,073
June 11, 2026	40	39	39	40.98	38.75	159,024
June 10, 2026	40.85	39.9	39.9	40.99	39.45	101,761
June 09, 2026	40.71	40.65	40.65	41.1	40.22	62,803
June 08, 2026	41.25	40.66	40.66	41.95	40.4	117,560
June 05, 2026	40.8	41.38	41.38	41.88	40.16	188,598
June 04, 2026	40.38	40.15	40.15	41.18	39.93	82,313
June 03, 2026	40.96	40.24	40.24	41	39.67	58,831
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