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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	179.1	177.61	177.61	179.58	175.61	132,133
September 09, 2025	180	176.86	176.86	180.5	175.5	338,771
September 08, 2025	184.84	178.47	178.47	184.84	177.47	163,674
September 05, 2025	178.9	181.23	181.23	182.1	176.53	642,822
September 04, 2025	180	178.32	178.32	181.95	176.45	598,039
September 03, 2025	178.99	179.52	179.52	180.5	177	334,658
September 02, 2025	180	177.72	177.72	181.1	176	455,968
September 01, 2025	170	177.19	177.19	179	170	436,756
August 29, 2025	169.98	174.74	174.74	176.2	168.76	603,239
August 28, 2025	170.72	169.98	169.98	174	166.75	288,894
August 26, 2025	169.97	170.11	170.11	175	168.12	488,356
August 25, 2025	169	169.96	169.96	171.01	167.5	143,311
August 22, 2025	168.05	168.41	168.41	169.2	167.5	285,761
August 21, 2025	168.2	168.07	168.07	170.79	167.28	229,368
August 20, 2025	164.96	168.63	168.63	170.78	163.71	138,565
August 19, 2025	168.99	164.96	164.96	168.99	163.07	149,711
August 18, 2025	172.5	166.11	166.11	173.38	156.1	544,231
August 14, 2025	167.27	171.49	171.49	172.75	165.82	178,775
August 13, 2025	168.14	166.53	166.53	169.24	165.1	152,180
August 12, 2025	171.03	167.6	167.6	173.79	165.5	204,148
August 11, 2025	165.98	169.01	169.01	169.8	164.28	145,400
August 08, 2025	167	165.71	165.71	168.7	165.1	105,191
August 07, 2025	165.65	166.95	166.95	168.6	163.05	250,333
August 06, 2025	171.91	166.54	166.54	172.32	166	179,853
August 05, 2025	172.75	172.77	172.77	176.46	170.48	170,696
August 04, 2025	170.78	172.3	172.3	172.9	167.73	157,075
August 01, 2025	171.68	169.68	169.68	173.27	169	221,811
July 31, 2025	168.8	169.98	169.98	173.19	166.2	256,790
July 30, 2025	170.05	169.96	169.96	171.92	168.73	161,269
July 29, 2025	170.15	170.76	170.76	175	167.45	327,498
July 28, 2025	169.38	170.86	170.86	179.6	168.35	679,539
July 25, 2025	174.5	167.66	167.66	174.5	166.8	324,177
July 24, 2025	174	172.62	172.62	175.09	169.51	386,922
July 23, 2025	174	172.23	172.23	175.19	171	313,987
July 22, 2025	176.4	173.86	173.86	177.89	173.11	376,097
July 21, 2025	180.04	176.82	176.82	180.04	175.55	234,992
July 18, 2025	180.99	177.56	177.56	180.99	176.3	243,901
July 17, 2025	181	179.41	179.41	182.83	178.1	248,982
July 16, 2025	180.74	180.81	180.81	181.73	179	224,598
July 15, 2025	180	180.74	180.74	184.9	179.41	231,199
July 14, 2025	180	179.49	179.49	181.26	177.71	193,496
July 11, 2025	181.62	179.3	179.3	184.75	178.8	384,390
July 10, 2025	184.43	181.62	181.62	185.74	180.46	262,860
July 09, 2025	188.5	182.42	182.42	190.08	181.6	545,427
July 08, 2025	184.99	187.58	187.58	188.39	183	692,332
July 07, 2025	182	184.92	184.92	186.47	180.59	1.25M
July 04, 2025	174.95	178.63	178.63	180	174.01	441,815
July 03, 2025	173.95	174.77	174.77	178.7	172.6	971,056

UGRO Capital Limited (UGROCAP.NS) NSE