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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.47	40.93	40.93	41.47	40.07	147,264
August 14, 2025	40.9	39.73	39.73	40.94	38.91	224,971
August 13, 2025	41.95	40.57	40.57	41.95	39.98	305,986
August 12, 2025	41.95	41.3	41.3	41.95	41.2	50,211
August 11, 2025	40.7	41.38	41.38	41.51	40.5	77,885
August 08, 2025	42.1	40.68	40.68	42.1	40.47	280,099
August 07, 2025	41.57	42.1	42.1	42.29	40.95	152,167
August 06, 2025	42.1	41.57	41.57	42.81	41.11	157,560
August 05, 2025	42.76	42.44	42.44	43.5	42.18	194,814
August 04, 2025	44.3	42.74	42.74	44.3	42.28	235,440
August 01, 2025	44.8	44.3	44.3	45.43	44.1	66,985
July 31, 2025	45.15	44.88	44.88	45.22	44.32	87,032
July 30, 2025	45.1	45.39	45.39	45.49	44.99	49,617
July 29, 2025	45.05	45.06	45.06	45.28	44.06	105,736
July 28, 2025	45.2	44.64	44.64	45.39	44.25	106,856
July 25, 2025	45.5	45.05	45.05	45.61	44.8	171,596
July 24, 2025	45.81	45.53	45.53	46	45.32	195,099
July 23, 2025	47.26	45.97	45.97	47.32	45.65	383,049
July 22, 2025	48.1	47.21	47.21	48.7	46.87	352,676
July 21, 2025	48.11	48.06	48.06	48.8	47.75	149,950
July 18, 2025	49.15	48.37	48.37	49.24	48.05	136,814
July 17, 2025	49.45	48.75	48.75	49.7	48.55	90,096
July 16, 2025	49.61	49.05	49.05	50.28	48.91	240,724
July 15, 2025	49	49.52	49.52	49.76	48.87	93,664
July 14, 2025	49	48.78	48.78	49.53	48.33	114,025
July 11, 2025	49.3	49.37	49.37	50.48	49	174,806
July 10, 2025	49.7	49.33	49.33	50.32	48.57	131,815
July 09, 2025	50.39	49.79	49.79	50.7	49.63	160,162
July 08, 2025	49.24	50.14	50.14	51.3	49.01	212,314
July 07, 2025	49.89	49.43	49.43	51.83	49.2	409,350
July 04, 2025	49.99	49.89	49.89	50.64	49.27	161,818
July 03, 2025	50.75	49.81	49.81	50.75	49.08	272,653
July 02, 2025	50	50.6	50.6	51.29	49.31	361,034
July 01, 2025	50.8	49.64	49.64	51.7	49.17	264,518
June 30, 2025	47.6	50.62	50.62	52.5	47.42	566,962
June 27, 2025	47.35	47.54	47.54	48.59	47.35	237,727
June 26, 2025	47.7	46.95	46.95	48.39	46.1	256,983
June 25, 2025	46.69	47.74	47.74	48.1	46.31	491,258
June 24, 2025	46.3	46.3	46.3	47.01	45.8	178,860
June 23, 2025	45.4	45.78	45.78	46.09	44.92	119,984
June 20, 2025	44.78	45.59	45.59	45.9	44.77	165,417
June 19, 2025	46.8	45	45	46.88	44.8	181,276
June 18, 2025	47	46.48	46.48	47.64	46.3	120,546
June 17, 2025	48.07	46.95	46.95	48.59	46.53	183,754
June 16, 2025	48.85	48.07	48.07	49.71	47	276,503
June 13, 2025	48.8	49.33	49.33	50.78	47.02	250,687
June 12, 2025	51.3	49.34	49.34	51.99	49.1	298,561
June 11, 2025	50	50.86	50.86	52.4	49.71	627,062
June 10, 2025	49.99	49.91	49.91	51.45	49.36	466,080
June 09, 2025	50.22	49.88	49.88	50.91	49.5	331,410
June 06, 2025	49.55	49.56	49.56	50.7	49.26	262,403
June 05, 2025	48.69	49.54	49.54	50.72	48.63	503,433
June 04, 2025	48.03	48.49	48.49	49.35	47.57	252,155
June 03, 2025	49.49	48.36	48.36	49.6	48.15	147,241
June 02, 2025	47.41	49.33	49.33	50.2	47.1	440,865
May 30, 2025	47.99	47.43	47.43	47.99	46.6	161,225
May 29, 2025	49.14	47.49	47.49	49.38	47.16	455,653
May 28, 2025	49.2	48.99	48.99	50.25	48.76	325,196
May 27, 2025	49.23	49.21	49.21	49.75	48.52	178,490
May 26, 2025	49.72	49.63	49.63	50.55	49.2	191,600

The Ugar Sugar Works Limited (UGARSUGAR.NS) NSE