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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	40.3	40.39	40.39	40.56	40.08	59,039
January 13, 2026	40.25	40.14	40.14	40.53	39.91	250,691
January 12, 2026	40.98	40.92	40.92	41.02	40.13	94,621
January 09, 2026	41.15	40.98	40.98	42	40.8	64,681
January 08, 2026	42	41.35	41.35	42.4	41	71,862
January 07, 2026	42.3	41.83	41.83	42.44	40.93	124,989
January 06, 2026	41.72	42.22	42.22	42.59	41.5	74,145
January 05, 2026	41.72	41.72	41.72	42.12	41.51	64,170
January 02, 2026	41.93	41.72	41.72	42	41.5	156,811
January 01, 2026	42.55	41.93	41.93	43.13	41.82	102,753
December 31, 2025	42.99	43.01	43.01	43.23	42.61	58,432
December 30, 2025	43.39	42.42	42.42	43.39	42.31	69,778
December 29, 2025	41.83	43.38	43.38	43.9	41.83	177,880
December 26, 2025	41.47	42.53	42.53	42.7	41.37	152,909
December 24, 2025	41.4	41.43	41.43	41.94	40.96	113,554
December 23, 2025	41.03	41.4	41.4	42	41.03	120,836
December 22, 2025	41.93	41.06	41.06	42.44	40.83	266,153
December 19, 2025	45.54	41.43	41.43	45.54	41.17	406,329
December 18, 2025	44.26	45.43	45.43	45.76	43.98	151,466
December 17, 2025	44.68	44.92	44.92	45.6	44.36	175,916
December 16, 2025	45.07	44.64	44.64	45.4	44.45	153,856
December 15, 2025	44.91	45.07	45.07	45.71	44.8	227,990
December 12, 2025	44	44.91	44.91	45.12	44	259,047
December 11, 2025	42.49	43.8	43.8	44.9	42.24	356,803
December 10, 2025	41.25	42.03	42.03	43.22	41.16	424,018
December 09, 2025	41	41.16	41.16	41.29	40.1	71,971
December 08, 2025	41.7	40.74	40.74	41.7	40.41	69,669
December 05, 2025	41.72	41.23	41.23	41.9	40.92	73,607
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

The Ugar Sugar Works Limited (UGARSUGAR.NS) NSE