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 ₹1,366.7 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,902.21, while ₹1000 invested 1 year ago would be worth ₹1,333.96. This corresponds to total returns of 36.67%, 90.22%, 33.4%, respectively, with annualized returns of 3.17%, 13.72%, 33.4%.

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
September 30, 2026	56.5	57.26	57.26	60	55.9	301,755
September 29, 2026	62	57.81	57.81	62.41	57.2	1.01M
September 28, 2026	66	62.29	62.29	66.77	61.67	3.58M
September 25, 2026	55.98	64.03	64.03	66.66	54.71	13.7M
September 24, 2026	56.42	55.77	55.77	57.11	55.51	262,893
September 23, 2026	55.36	57.22	57.22	58.64	55.36	915,704
September 22, 2026	56.01	55.35	55.35	56.85	55	451,713
September 21, 2026	56.79	55.8	55.8	58.28	54.53	351,249
September 18, 2026	53.72	56.79	56.79	58.39	52.85	1.35M
September 17, 2026	53.47	53.41	53.41	54.29	53.19	243,474
September 16, 2026	53	53.39	53.39	53.88	51.21	935,629
September 15, 2026	54.6	53.22	53.22	57.5	52.36	1.19M
September 11, 2026	49.99	54.3	54.3	58.99	48.49	11.28M
September 10, 2026	50.78	49.92	49.92	51.56	49.5	298,195
September 09, 2026	53.29	50.49	50.49	53.51	50	369,523
September 08, 2026	54.49	53.29	53.29	54.85	52.66	256,047
September 07, 2026	54	54.19	54.19	55.85	53.82	656,681
September 04, 2026	58.4	53.35	53.35	58.5	53.01	1.35M
September 03, 2026	55.3	58.56	58.56	59.31	55.01	1.35M
September 02, 2026	53.15	55.01	55.01	55.8	52.05	562,962
September 01, 2026	55.99	53.15	53.15	55.99	52.5	282,894
August 31, 2026	54.19	55.59	55.59	58	53.25	1.21M
August 28, 2026	50.9	54.13	54.13	55.87	50.41	801,356
August 27, 2026	54.76	50.7	50.7	55.9	50.15	759,395
August 26, 2026	55	54.97	54.97	58.89	54.23	596,841
August 25, 2026	57.8	55.66	55.66	59.5	54.14	1.07M
August 24, 2026	57.45	58.01	58.01	62.1	55.56	2.28M
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