The Ugar Sugar Works Limited (UGARSUGAR.NS) NSE

44.50

-0.6(-1.33%)

Updated at September 08 01:24PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202545.8145.145.146.1844.75137,100
September 04, 202547.945.7245.7248.145.3191,380
September 03, 202546.8147.0847.0848.0146.72197,942
September 02, 202544.3646.6546.6548.8544.361.42M
September 01, 202541.543.543.543.8941.29186,979
August 29, 202541.8241.4141.414240.85169,463
August 28, 20254142.0542.0542.494195,071
August 26, 202541.1641.4941.4942.4740.95160,815
August 25, 202541.9941.5941.5942.074168,121
August 22, 202541.941.9941.9942.141.7463,428
August 21, 202542.1541.9441.9442.4941.689,793
August 20, 202541.442.0742.0742.6541.39188,992
August 19, 202540.541.6341.634240.5143,084
August 18, 202541.4740.9340.9341.4740.07147,264
August 14, 202540.939.7339.7340.9438.91224,971
August 13, 202541.9540.5740.5741.9539.98305,986
August 12, 202541.9541.341.341.9541.250,211
August 11, 202540.741.3841.3841.5140.577,885
August 08, 202542.140.6840.6842.140.47280,099
August 07, 202541.5742.142.142.2940.95152,167
August 06, 202542.141.5741.5742.8141.11157,560
August 05, 202542.7642.4442.4443.542.18194,814
August 04, 202544.342.7442.7444.342.28235,440
August 01, 202544.844.344.345.4344.166,985
July 31, 202545.1544.8844.8845.2244.3287,032
July 30, 202545.145.3945.3945.4944.9949,617
July 29, 202545.0545.0645.0645.2844.06105,736
July 28, 202545.244.6444.6445.3944.25106,856
July 25, 202545.545.0545.0545.6144.8171,596
July 24, 202545.8145.5345.534645.32195,099
July 23, 202547.2645.9745.9747.3245.65383,049
July 22, 202548.147.2147.2148.746.87352,676
July 21, 202548.1148.0648.0648.847.75149,950
July 18, 202549.1548.3748.3749.2448.05136,814
July 17, 202549.4548.7548.7549.748.5590,096
July 16, 202549.6149.0549.0550.2848.91240,724
July 15, 20254949.5249.5249.7648.8793,664
July 14, 20254948.7848.7849.5348.33114,025
July 11, 202549.349.3749.3750.4849174,806
July 10, 202549.749.3349.3350.3248.57131,815
July 09, 202550.3949.7949.7950.749.63160,162
July 08, 202549.2450.1450.1451.349.01212,314
July 07, 202549.8949.4349.4351.8349.2409,350
July 04, 202549.9949.8949.8950.6449.27161,818
July 03, 202550.7549.8149.8150.7549.08272,653
July 02, 20255050.650.651.2949.31361,034
July 01, 202550.849.6449.6451.749.17264,518
June 30, 202547.650.6250.6252.547.42566,962
June 27, 202547.3547.5447.5448.5947.35237,727
June 26, 202547.746.9546.9548.3946.1256,983
June 25, 202546.6947.7447.7448.146.31491,258
June 24, 202546.346.346.347.0145.8178,860
June 23, 202545.445.7845.7846.0944.92119,984
June 20, 202544.7845.5945.5945.944.77165,417
June 19, 202546.8454546.8844.8181,276
June 18, 20254746.4846.4847.6446.3120,546
June 17, 202548.0746.9546.9548.5946.53183,754
June 16, 202548.8548.0748.0749.7147276,503
June 13, 202548.849.3349.3350.7847.02250,687
June 12, 202551.349.3449.3451.9949.1298,561