The Ugar Sugar Works Limited (UGARSUGAR.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 76.95 | 77.95 | 75.00 | 75.20 | 75.20 | 164,120 |
| May 06, 2024 | 78.15 | 78.90 | 76.65 | 76.80 | 76.80 | 162,055 |
| May 03, 2024 | 79.25 | 79.90 | 77.10 | 78.35 | 78.35 | 207,573 |
| May 02, 2024 | 79.55 | 80.50 | 77.90 | 78.70 | 78.70 | 193,232 |
| Apr 30, 2024 | 81.60 | 81.80 | 79.45 | 79.70 | 79.70 | 293,554 |
| Apr 29, 2024 | 80.10 | 83.00 | 80.10 | 81.15 | 81.15 | 525,515 |
| Apr 26, 2024 | 80.25 | 80.90 | 78.65 | 80.10 | 80.10 | 317,379 |
| Apr 25, 2024 | 79.80 | 82.35 | 78.95 | 79.60 | 79.60 | 516,985 |
| Apr 24, 2024 | 80.05 | 81.45 | 78.60 | 79.05 | 79.05 | 438,181 |
| Apr 23, 2024 | 80.45 | 81.50 | 79.30 | 79.60 | 79.60 | 244,639 |
| Apr 22, 2024 | 76.50 | 83.50 | 76.45 | 80.10 | 80.10 | 1,101,730 |
| Apr 19, 2024 | 74.50 | 76.20 | 73.50 | 75.30 | 75.30 | 167,642 |
| Apr 18, 2024 | 76.70 | 77.95 | 74.35 | 74.85 | 74.85 | 220,042 |
| Apr 16, 2024 | 74.70 | 77.60 | 74.70 | 76.00 | 76.00 | 192,179 |
| Apr 15, 2024 | 76.90 | 77.50 | 74.40 | 75.50 | 75.50 | 410,643 |
| Apr 12, 2024 | 81.05 | 81.40 | 78.15 | 78.55 | 78.55 | 220,394 |
| Apr 10, 2024 | 82.30 | 82.80 | 80.10 | 81.00 | 81.00 | 433,157 |
| Apr 09, 2024 | 79.45 | 83.00 | 75.80 | 81.40 | 81.40 | 779,865 |
| Apr 08, 2024 | 80.40 | 80.85 | 78.90 | 79.30 | 79.30 | 165,842 |
| Apr 05, 2024 | 79.15 | 80.30 | 78.45 | 79.90 | 79.90 | 349,012 |
| Apr 04, 2024 | 81.70 | 82.80 | 78.10 | 78.90 | 78.90 | 628,686 |
| Apr 03, 2024 | 73.70 | 85.00 | 72.55 | 80.90 | 80.90 | 1,864,111 |
| Apr 02, 2024 | 72.65 | 73.70 | 71.85 | 73.10 | 73.10 | 327,960 |
| Apr 01, 2024 | 66.35 | 74.15 | 66.35 | 72.70 | 72.70 | 806,341 |
| Mar 28, 2024 | 66.90 | 68.75 | 65.50 | 65.80 | 65.80 | 513,628 |
| Mar 27, 2024 | 69.05 | 69.45 | 66.70 | 66.90 | 66.90 | 782,878 |
| Mar 26, 2024 | 69.95 | 70.85 | 68.15 | 68.45 | 68.45 | 380,176 |
| Mar 22, 2024 | 70.45 | 71.20 | 69.50 | 69.80 | 69.80 | 441,576 |
| Mar 21, 2024 | 69.35 | 70.70 | 69.35 | 69.95 | 69.95 | 361,290 |
| Mar 20, 2024 | 69.00 | 70.30 | 68.30 | 69.00 | 69.00 | 213,146 |
| Mar 19, 2024 | 70.50 | 71.15 | 67.75 | 68.40 | 68.40 | 271,041 |
| Mar 18, 2024 | 71.50 | 72.80 | 70.15 | 70.65 | 70.65 | 221,787 |
| Mar 15, 2024 | 71.00 | 72.85 | 69.75 | 71.05 | 71.05 | 382,604 |
| Mar 14, 2024 | 67.85 | 71.40 | 67.20 | 71.00 | 71.00 | 385,203 |
| Mar 13, 2024 | 72.25 | 74.15 | 64.05 | 67.85 | 67.85 | 512,666 |
| Mar 12, 2024 | 76.45 | 77.10 | 71.55 | 72.05 | 72.05 | 499,279 |
| Mar 11, 2024 | 78.45 | 80.00 | 75.90 | 76.30 | 76.30 | 226,764 |
| Mar 07, 2024 | 77.85 | 78.85 | 77.65 | 78.05 | 78.05 | 190,176 |
| Mar 06, 2024 | 79.00 | 79.30 | 76.55 | 77.85 | 77.85 | 293,333 |
| Mar 05, 2024 | 80.05 | 81.00 | 78.50 | 78.95 | 78.95 | 254,769 |
| Mar 04, 2024 | 81.70 | 82.00 | 80.05 | 80.40 | 80.40 | 344,899 |
| Mar 01, 2024 | 80.95 | 81.60 | 79.45 | 79.80 | 79.80 | 163,885 |
| Feb 29, 2024 | 81.00 | 81.55 | 79.15 | 80.30 | 80.30 | 243,242 |
| Feb 28, 2024 | 80.80 | 82.40 | 79.50 | 80.15 | 80.15 | 255,411 |
| Feb 27, 2024 | 82.95 | 83.10 | 80.00 | 80.70 | 80.70 | 315,836 |
| Feb 26, 2024 | 83.75 | 85.00 | 82.20 | 82.55 | 82.55 | 437,861 |
| Feb 23, 2024 | 83.35 | 84.65 | 83.05 | 83.25 | 83.25 | 201,485 |
| Feb 22, 2024 | 84.95 | 85.25 | 82.50 | 83.20 | 83.20 | 383,877 |
| Feb 21, 2024 | 85.30 | 87.00 | 83.70 | 85.25 | 85.25 | 516,130 |
| Feb 20, 2024 | 87.70 | 87.70 | 84.00 | 84.65 | 84.65 | 668,014 |
| Feb 19, 2024 | 87.85 | 88.70 | 82.40 | 82.80 | 82.80 | 1,015,111 |
| Feb 16, 2024 | 88.00 | 88.45 | 86.05 | 87.25 | 87.25 | 261,192 |
| Feb 15, 2024 | 86.60 | 89.25 | 86.15 | 87.40 | 87.40 | 379,524 |
| Feb 14, 2024 | 83.25 | 86.60 | 82.00 | 85.30 | 85.30 | 459,407 |
| Feb 13, 2024 | 84.10 | 85.00 | 81.15 | 83.95 | 83.95 | 486,105 |
| Feb 12, 2024 | 90.40 | 90.70 | 82.20 | 84.10 | 84.10 | 749,891 |
| Feb 09, 2024 | 93.45 | 94.25 | 87.00 | 89.70 | 89.70 | 951,334 |
| Feb 08, 2024 | 97.30 | 98.80 | 92.00 | 93.15 | 93.15 | 1,902,208 |
| Feb 07, 2024 | 86.25 | 99.40 | 85.70 | 94.70 | 94.70 | 4,297,047 |
| Feb 06, 2024 | 85.95 | 87.00 | 85.10 | 85.60 | 85.60 | 572,586 |
| Feb 05, 2024 | 82.90 | 86.80 | 82.90 | 85.25 | 85.25 | 1,560,700 |
| Feb 02, 2024 | 80.00 | 83.00 | 79.80 | 82.20 | 82.20 | 871,437 |
| Feb 01, 2024 | 80.80 | 80.85 | 79.15 | 79.65 | 79.65 | 165,020 |
| Jan 31, 2024 | 79.75 | 81.00 | 79.55 | 80.35 | 80.35 | 257,783 |
| Jan 30, 2024 | 80.80 | 81.40 | 78.90 | 79.65 | 79.65 | 515,317 |
| Jan 29, 2024 | 79.60 | 81.70 | 78.50 | 80.20 | 80.20 | 505,201 |
| Jan 25, 2024 | 78.15 | 80.90 | 77.90 | 79.60 | 79.60 | 385,024 |
| Jan 24, 2024 | 77.75 | 78.30 | 76.55 | 77.95 | 77.95 | 213,590 |
| Jan 23, 2024 | 78.40 | 78.95 | 76.00 | 76.30 | 76.30 | 346,839 |
| Jan 19, 2024 | 79.85 | 79.95 | 78.50 | 78.75 | 78.75 | 220,702 |
| Jan 18, 2024 | 80.20 | 80.85 | 78.30 | 78.75 | 78.75 | 319,338 |
| Jan 17, 2024 | 80.30 | 81.00 | 79.70 | 80.15 | 80.15 | 236,908 |
| Jan 16, 2024 | 81.05 | 81.85 | 80.30 | 81.05 | 81.05 | 261,287 |
| Jan 15, 2024 | 81.90 | 81.90 | 80.50 | 81.05 | 81.05 | 265,227 |
| Jan 12, 2024 | 82.15 | 82.15 | 81.20 | 81.35 | 81.35 | 256,491 |
| Jan 11, 2024 | 81.90 | 82.25 | 81.00 | 81.50 | 81.50 | 256,796 |
| Jan 10, 2024 | 81.95 | 82.00 | 80.90 | 81.50 | 81.50 | 227,892 |
| Jan 09, 2024 | 81.90 | 82.55 | 81.05 | 81.25 | 81.25 | 328,028 |
| Jan 08, 2024 | 81.60 | 82.80 | 80.65 | 81.45 | 81.45 | 523,963 |
| Jan 05, 2024 | 81.50 | 81.90 | 80.90 | 81.15 | 81.15 | 319,003 |
| Jan 04, 2024 | 81.40 | 82.20 | 80.80 | 81.00 | 81.00 | 357,280 |
| Jan 03, 2024 | 82.15 | 82.45 | 81.05 | 81.40 | 81.40 | 218,849 |
| Jan 02, 2024 | 82.70 | 82.75 | 81.10 | 81.85 | 81.85 | 209,246 |
| Jan 01, 2024 | 81.55 | 83.45 | 81.50 | 82.20 | 82.20 | 348,072 |
| Dec 29, 2023 | 81.85 | 82.90 | 81.20 | 81.90 | 81.90 | 435,850 |
| Dec 28, 2023 | 82.10 | 82.10 | 80.50 | 81.05 | 81.05 | 191,398 |
| Dec 27, 2023 | 82.90 | 82.90 | 81.40 | 81.60 | 81.60 | 234,631 |
| Dec 26, 2023 | 81.35 | 82.75 | 81.20 | 82.45 | 82.45 | 284,180 |
| Dec 22, 2023 | 82.35 | 82.40 | 80.75 | 80.90 | 80.90 | 214,704 |
| Dec 21, 2023 | 80.85 | 82.25 | 79.25 | 81.70 | 81.70 | 307,912 |
| Dec 20, 2023 | 84.40 | 84.40 | 80.10 | 80.85 | 80.85 | 424,874 |
| Dec 19, 2023 | 84.85 | 84.85 | 82.35 | 84.00 | 84.00 | 631,842 |
| Dec 18, 2023 | 86.00 | 88.45 | 84.35 | 84.65 | 84.65 | 2,227,601 |
| Dec 15, 2023 | 80.50 | 81.00 | 79.70 | 80.55 | 80.55 | 233,461 |
| Dec 14, 2023 | 79.50 | 81.50 | 79.50 | 79.90 | 79.90 | 490,406 |
| Dec 13, 2023 | 79.85 | 80.60 | 78.65 | 79.40 | 79.40 | 336,884 |
| Dec 12, 2023 | 80.55 | 82.45 | 79.50 | 79.85 | 79.85 | 567,521 |
| Dec 11, 2023 | 79.65 | 81.40 | 77.55 | 80.50 | 80.50 | 1,519,965 |
| Dec 08, 2023 | 81.50 | 82.55 | 79.20 | 79.65 | 79.65 | 1,510,920 |
| Dec 07, 2023 | 86.00 | 87.20 | 82.25 | 84.40 | 84.40 | 2,162,687 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.