The Ugar Sugar Works Limited - UGARSUGAR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	41.64	41.3	41.3	42	41.09	83,217
December 03, 2025	41.1	41.12	41.12	41.5	40.62	125,934
December 02, 2025	40.87	40.36	40.36	40.87	40.2	50,440
December 01, 2025	40.2	40.67	40.67	41.1	40.2	52,862
November 28, 2025	40.7	40.57	40.57	40.83	40.17	46,226
November 27, 2025	40.67	40.68	40.68	41.23	40.24	64,644
November 26, 2025	40.8	40.67	40.67	40.89	40.27	63,010
November 25, 2025	40.35	40.32	40.32	40.7	39.95	66,588
November 24, 2025	40.9	40.08	40.08	40.9	39.9	76,796
November 21, 2025	41.25	40.7	40.7	41.25	40.5	74,806
November 19, 2025	40.34	40.68	40.68	41.8	40.2	83,613
November 18, 2025	40.51	40.34	40.34	40.62	40.1	50,935
November 17, 2025	41.44	40.37	40.37	41.44	39.99	217,363
November 14, 2025	41.5	41.05	41.05	41.64	40.75	108,482
November 13, 2025	41.85	41.28	41.28	41.85	41.2	85,034
November 12, 2025	41.8	41.71	41.71	42	41.13	100,645
November 11, 2025	41.99	41.37	41.37	42	40.96	61,397
November 10, 2025	42.67	41.68	41.68	42.99	41.56	149,062
November 07, 2025	42.75	41.33	41.33	42.75	40.1	190,162
November 06, 2025	42.9	42.14	42.14	42.9	41.91	68,878
November 04, 2025	42.98	42.31	42.31	43.1	42.05	59,667
November 03, 2025	43	42.74	42.74	43	42.49	60,362
October 31, 2025	43.12	42.59	42.59	43.35	42.5	87,983
October 30, 2025	43.47	43.12	43.12	43.47	42.82	120,298
October 29, 2025	43.3	43.49	43.49	43.93	42.65	149,852
October 28, 2025	42.97	42.91	42.91	43.47	42.66	78,227
October 27, 2025	43.49	42.97	42.97	43.49	42.42	102,672
October 24, 2025	43.45	43.07	43.07	43.75	42.6	107,099
October 23, 2025	43.18	43.02	43.02	43.77	42.4	169,110
October 21, 2025	42.68	42.61	42.61	43	42.26	39,680
October 20, 2025	42.78	42.48	42.48	42.78	41.7	95,812
October 17, 2025	42.99	42.29	42.29	43.08	42	110,574
October 16, 2025	42.8	42.76	42.76	43.19	42.2	85,685
October 15, 2025	42.92	42.43	42.43	42.92	42.15	66,461
October 14, 2025	43.25	42.26	42.26	43.66	41.83	106,561
October 13, 2025	43.99	43.07	43.07	43.99	42.6	138,721
October 10, 2025	43.38	43.55	43.55	43.95	42.51	214,892
October 09, 2025	44	42.63	42.63	44	42.39	166,405
October 08, 2025	43.97	43.48	43.48	44.64	43.29	160,992
October 07, 2025	42.86	43.32	43.32	43.55	42.21	175,532
October 06, 2025	43.49	43.15	43.15	44.24	43.01	120,183
October 03, 2025	42.58	43.07	43.07	43.4	42.32	143,644
October 01, 2025	43.3	42.58	42.58	43.39	42.16	105,891
September 30, 2025	42.5	42.66	42.66	42.95	42.32	54,381
September 29, 2025	43.5	42.42	42.42	43.5	41.49	142,305
September 26, 2025	43	42.4	42.4	43	42.1	57,921
September 25, 2025	43.48	42.83	42.83	43.48	42.72	73,059
September 24, 2025	44.4	43.01	43.01	44.42	42.85	166,439
September 23, 2025	44.7	43.82	43.82	44.7	43.7	78,295
September 22, 2025	44.99	44.24	44.24	45.03	44.1	89,089
September 19, 2025	46	45	45	46	44.9	93,090
September 18, 2025	44.85	45.48	45.48	46.33	44.52	213,815
September 17, 2025	44.65	44.83	44.83	45.38	44.51	83,081
September 16, 2025	45.3	44.6	44.6	45.76	44.15	89,101
September 15, 2025	44.69	44.72	44.72	45.63	44.49	131,801
September 12, 2025	45.5	44.35	44.35	45.94	44	223,135
September 11, 2025	46.45	45.34	45.34	46.98	45.27	67,158
September 10, 2025	45.5	46.56	46.56	46.9	45.23	190,763
September 09, 2025	44.4	45.66	45.66	46.5	44.12	168,245
September 08, 2025	45.45	44.12	44.12	45.45	43.8	193,120

The Ugar Sugar Works Limited (UGARSUGAR.NS) NSE