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 ₹1,154.04 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,409.63, while ₹1000 invested 1 year ago would be worth ₹1,004.8. This corresponds to total returns of 15.4%, 40.96%, 0.48%, respectively, with annualized returns of 1.44%, 7.1%, 0.48%.

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
November 09, 2026	42.28	41.88	41.88	43.55	41	97,451
November 08, 2026	40.99	42.28	42.28	42.7	40.8	118,193
November 06, 2026	41.9	40.89	40.89	41.9	40.4	97,297
November 05, 2026	42.92	42.01	42.01	44	41	169,028
November 04, 2026	43.53	42.38	42.38	43.53	41.74	109,204
November 03, 2026	41.15	42.27	42.27	42.98	41.15	113,649
November 02, 2026	40.99	40.94	40.94	41.85	40	68,816
October 30, 2026	43.28	41.12	41.12	44.95	41.12	98,347
October 29, 2026	41.72	43.28	43.28	43.3	40	115,970
October 28, 2026	41.35	41.29	41.29	42.89	41.29	174,048
October 27, 2026	44.98	43.46	43.46	45.89	43.35	225,028
October 26, 2026	45.98	44.19	44.19	45.98	44.19	217,328
October 23, 2026	46.91	46.51	46.51	48.66	46.51	174,646
October 22, 2026	50.85	48.95	48.95	50.85	48.95	54,215
October 21, 2026	53.5	51.52	51.52	54.23	51.52	135,867
October 19, 2026	55.89	54.23	54.23	55.89	53.6	75,991
October 16, 2026	56	55.98	55.98	57.87	54.89	84,790
October 15, 2026	59.6	56.73	56.73	59.6	56.22	94,151
October 14, 2026	58.57	58.78	58.78	61	57.02	197,200
October 13, 2026	55.11	58.57	58.57	59	55.11	285,717
October 12, 2026	54.51	56.36	56.36	57	52.1	173,106
October 09, 2026	54.02	54.84	54.84	56.98	52.76	78,486
October 08, 2026	58.4	55.53	55.53	58.95	55.53	193,476
October 07, 2026	59.4	58.45	58.45	60.99	56.9	129,567
October 06, 2026	60.89	59.26	59.26	61.5	58.8	228,982
October 05, 2026	56	58.84	58.84	58.84	56	182,981
October 01, 2026	56.9	56.04	56.04	57	54.9	162,635
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