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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.09	36.01	36.01	36.47	35.85	63,370
February 19, 2026	36.88	36.09	36.09	36.88	36.01	103,046
February 18, 2026	36.74	36.35	36.35	36.91	36.1	67,149
February 17, 2026	36.51	36.6	36.6	37.48	36	100,001
February 16, 2026	37.37	37.1	37.1	37.74	36.91	64,408
February 13, 2026	37.2	36.9	36.9	37.41	36.1	59,741
February 12, 2026	37.95	37.62	37.62	37.95	37.22	65,249
February 11, 2026	37.97	37.63	37.63	38.23	37.51	57,549
February 10, 2026	37.9	37.9	37.9	38	37.56	99,109
February 09, 2026	37.7	37.43	37.43	37.94	37.17	226,793
February 06, 2026	37.3	37.33	37.33	37.65	36.3	65,687
February 05, 2026	37.75	37.38	37.38	38.14	36.5	95,693
February 04, 2026	37.39	37.9	37.9	38.09	36.5	71,343
February 03, 2026	37.83	37.14	37.14	38.94	36.85	146,845
February 02, 2026	37.7	37.56	37.56	38.49	37.3	87,040
February 01, 2026	38.5	37.91	37.91	38.7	37.01	78,337
January 30, 2026	36.8	37.96	37.96	38.2	36.8	120,363
January 29, 2026	37.32	37.24	37.24	37.44	37	84,906
January 28, 2026	36.81	36.96	36.96	37.88	36.76	186,538
January 27, 2026	37.62	37.07	37.07	37.93	36.8	85,641
January 23, 2026	37.56	37.56	37.56	37.9	37.25	59,427
January 22, 2026	36.68	37.38	37.38	37.74	36.67	63,090
January 21, 2026	37.19	36.36	36.36	37.19	35.81	99,453
January 20, 2026	37.99	36.87	36.87	37.99	36.56	157,764
January 19, 2026	39.59	37.75	37.75	39.69	37.5	301,487
January 16, 2026	40.95	39.59	39.59	40.95	39.4	203,635
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

The Ugar Sugar Works Limited (UGARSUGAR.NS) NSE