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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	172.08	172.85	172.85	174.39	171.07	227,940
November 25, 2025	172	171.63	171.63	173.51	170.42	212,805
November 24, 2025	174	172.99	172.99	177.17	172	388,986
November 21, 2025	178	174.88	174.88	182.26	173.95	738,907
November 19, 2025	184	179.8	179.8	186	176.05	966,716
November 18, 2025	172	185.22	185.22	189.92	171.99	7.21M
November 17, 2025	172.9	172.59	172.59	173.68	170.62	109,753
November 14, 2025	171.65	171.95	171.95	173.02	167.57	266,976
November 13, 2025	171.25	171.05	171.05	173.1	169.12	169,375
November 12, 2025	171.94	171.26	171.26	173.68	170	110,448
November 11, 2025	174.1	171.94	171.94	174.1	170.25	143,966
November 10, 2025	186.99	174.1	174.1	186.99	173	494,351
November 07, 2025	179	176.94	176.94	179	173.5	169,015
November 06, 2025	177.84	177.31	177.31	180.9	173.18	232,753
November 04, 2025	183.16	177.84	177.84	183.9	176.4	167,919
November 03, 2025	181.8	181.52	181.52	184	180	136,988
October 31, 2025	181	182.35	182.35	184	179.62	162,439
October 30, 2025	179	180.57	180.57	181.72	178.51	143,134
October 29, 2025	178.11	178.64	178.64	180.09	177.05	89,584
October 28, 2025	180.15	178.11	178.11	180.31	177.05	98,047
October 27, 2025	178	178.35	178.35	179.79	175.28	118,624
October 24, 2025	177.84	177.56	177.56	181	175.1	116,885
October 23, 2025	180	177.13	177.13	181.29	176	106,920
October 21, 2025	177.15	179.69	179.69	180.64	177.1	50,412
October 20, 2025	177.75	177.11	177.11	178.66	175.5	161,206
October 17, 2025	181.99	179.56	179.56	181.99	175.85	197,912
October 16, 2025	180	181.25	181.25	183.99	179.82	142,547
October 15, 2025	182	182.24	182.24	184.48	179.23	119,839
October 14, 2025	181.5	179.67	179.67	182.38	175.39	226,952
October 13, 2025	180.01	181.09	181.09	185	179.02	106,661
October 10, 2025	181.6	181.9	181.9	185	180.62	185,557
October 09, 2025	187	182.81	182.81	187.85	181.15	443,555
October 08, 2025	187.97	186.92	186.92	190.05	186	725,686
October 07, 2025	190.9	187.97	187.97	190.9	186.28	469,025
October 06, 2025	189.3	189.95	189.95	192.5	185.64	788,616
October 03, 2025	183.1	188.72	188.72	190	182.06	1.03M
October 01, 2025	172.25	183.1	183.1	184.2	170.64	2.05M
September 30, 2025	166.65	170.83	170.83	171.98	164.16	1.44M
September 29, 2025	161.01	165.33	165.33	172.23	161.01	1.43M
September 26, 2025	165	161.81	161.81	165.51	160.46	146,386
September 25, 2025	167.5	165.79	165.79	168.07	163.56	219,129
September 24, 2025	167.1	167.94	167.94	172.8	166.95	182,579
September 23, 2025	170.29	167.98	167.98	170.29	167.3	107,933
September 22, 2025	168	168.66	168.66	169.5	167.3	140,195
September 19, 2025	172.9	168.62	168.62	172.9	168	259,811
September 18, 2025	173.4	170.68	170.68	173.48	166.78	821,351
September 17, 2025	172.15	171.7	171.7	174.39	171	244,647
September 16, 2025	172.69	172.84	172.84	175.15	171	171,483
September 15, 2025	176.83	171.32	171.32	179.52	170.71	384,009
September 12, 2025	180.99	176.83	176.83	180.99	175.5	165,621
September 11, 2025	177	180.73	180.73	182	175.02	374,684

UGRO Capital Limited (UGROCAP.NS) NSE