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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	173.99	172.8	172.8	175.01	170.69	405,078
July 01, 2025	173.5	173.08	173.08	174.89	171.75	526,309
June 30, 2025	176.5	172.65	172.65	176.5	171.75	890,546
June 27, 2025	175	173.91	173.91	175.5	172.69	412,522
June 26, 2025	177	175.34	175.34	177	172.09	1.66M
June 25, 2025	181.51	183.96	183.96	186.8	180.96	825,513
June 24, 2025	176	182.55	182.55	185	175.06	1.04M
June 23, 2025	168	173.44	173.44	176.4	167.64	587,232
June 20, 2025	168.05	168.38	168.38	170.31	165.6	352,389
June 19, 2025	172.36	167.46	167.46	174.31	167	491,162
June 18, 2025	182.28	170.99	170.99	185	166.01	2.89M
June 17, 2025	172.05	171.47	171.47	174.5	169.5	274,710
June 16, 2025	173.97	173.21	173.21	174.98	169	353,619
June 13, 2025	171	172.59	172.59	177.27	169.34	684,205
June 12, 2025	180	174.43	174.43	180.99	173.86	411,118
June 11, 2025	175.31	179.64	179.64	184.6	175	921,575
June 10, 2025	180.89	176.4	176.4	180.89	175.22	216,485
June 09, 2025	174.9	176.68	176.68	181.9	174.32	615,939
June 06, 2025	174.03	173.93	173.93	175.8	171	266,702
June 05, 2025	175.74	173.17	173.17	176.99	171.8	257,894
June 04, 2025	175.8	175.73	175.73	177.24	172.67	273,839
June 03, 2025	182.07	175.8	175.8	182.07	174.65	269,798
June 02, 2025	174.43	179.77	179.77	180.06	173.02	553,462
May 30, 2025	172.66	174.18	174.18	174.82	171.49	106,159
May 29, 2025	176.38	172.2	172.2	177.05	171.49	123,761
May 28, 2025	174.95	176.06	176.06	176.85	172.79	90,459
May 27, 2025	177.66	174.76	174.76	178.84	173.36	132,464
May 26, 2025	172.89	177.64	177.64	178.84	171.5	375,334

UGRO Capital Limited (UGROCAP.NS) NSE