UGRO Capital Limited - UGROCAP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	123	117.75	117.75	124.53	116.72	447,328
February 19, 2026	131.46	123.05	123.05	131.46	122.2	669,684
February 18, 2026	131.3	129.97	129.97	131.49	129.3	637,811
February 17, 2026	129.01	132.3	132.3	133.45	127.21	548,584
February 16, 2026	135.45	129.43	129.43	135.99	128.1	453,890
February 13, 2026	134	135.27	135.27	135.78	132.39	151,042
February 12, 2026	135.97	135.08	135.08	137.47	133.01	646,795
February 11, 2026	138	135.65	135.65	138.5	134	331,177
February 10, 2026	136	135.22	135.22	139.95	134.51	456,462
February 09, 2026	141.61	136.23	136.23	148.59	133.76	1.69M
February 06, 2026	153	148.16	148.16	153	146.02	690,752
February 05, 2026	160.13	154.35	154.35	160.28	153.05	515,645
February 04, 2026	154.43	160.13	160.13	164	153.59	259,847
February 03, 2026	158	155.9	155.9	158	152.7	85,968
February 02, 2026	145.5	150.08	150.08	151.75	143.03	629,085
February 01, 2026	145.41	146.88	146.88	150	143.25	72,104
January 30, 2026	145.09	147.56	147.56	149	143.7	403,679
January 29, 2026	147.49	144.8	144.8	147.5	143	654,013
January 28, 2026	142	147.02	147.02	147.9	141	184,738
January 27, 2026	146	140.39	140.39	146	139.12	295,458
January 23, 2026	149.5	146.89	146.89	158	142	950,497
January 22, 2026	148.01	148.44	148.44	150.03	146.3	374,498
January 21, 2026	150	147.13	147.13	150.85	146.1	260,996
January 20, 2026	158	148.88	148.88	162.04	148	239,183
January 19, 2026	161	158.24	158.24	161.87	157	179,358
January 16, 2026	160	161.55	161.55	162.08	159.12	165,408
January 14, 2026	160.93	160.67	160.67	161.84	159.5	123,280
January 13, 2026	162.01	159.97	159.97	163.5	159.21	101,853
January 12, 2026	165	161.94	161.94	167.77	160.24	105,008
January 09, 2026	165.84	165.7	165.7	167	163.68	191,246
January 08, 2026	168.3	165.67	165.67	169.69	164.44	674,512
January 07, 2026	168	166.61	166.61	169.46	165.83	393,525
January 06, 2026	172.2	168.97	168.97	172.62	168.5	288,611
January 05, 2026	174.1	171.19	171.19	176.57	170.05	236,449
January 02, 2026	181	176.58	176.58	181.35	175.4	231,157
January 01, 2026	174.3	182.43	182.43	183.75	174.3	247,073
December 31, 2025	184	174.93	174.93	184	174.16	269,793
December 30, 2025	180.68	180.79	180.79	182	178.21	772,772
December 29, 2025	171.75	180.09	180.09	182	170.5	1M
December 26, 2025	171.85	171.58	171.58	173.4	170.25	163,768
December 24, 2025	172	172.73	172.73	174.6	171.5	118,371
December 23, 2025	173	171.9	171.9	174.47	171	218,195
December 22, 2025	171.9	171.96	171.96	172.38	170.68	102,512
December 19, 2025	170.4	170.9	170.9	172.19	169.9	57,614
December 18, 2025	172.6	170.26	170.26	172.6	168.1	139,591
December 17, 2025	171.59	170.88	170.88	172.9	169.4	164,283
December 16, 2025	173	171.42	171.42	173	170.31	131,944
December 15, 2025	170.5	172.89	172.89	173.75	169.81	141,246
December 12, 2025	170	171.24	171.24	173.01	169.26	201,464
December 11, 2025	169.94	170.74	170.74	171.47	168.1	347,942
December 10, 2025	170	169.77	169.77	171.84	168.63	211,724
December 09, 2025	170	170.18	170.18	172.19	168.18	271,076
December 08, 2025	173.62	170.17	170.17	173.67	169	316,988
December 05, 2025	171.7	174.02	174.02	176.4	171.64	157,666
December 04, 2025	171.81	173.42	173.42	174.39	170.81	117,974
December 03, 2025	174.99	172.58	172.58	175.63	171.64	130,572
December 02, 2025	173.4	174.12	174.12	176	171.21	171,767
December 01, 2025	173.24	174.27	174.27	177	172.57	238,877
November 28, 2025	175	173.23	173.23	175.58	172.6	99,104
November 27, 2025	172.4	174.53	174.53	177.4	172.39	313,419

UGRO Capital Limited (UGROCAP.NS) NSE