UGRO Capital Limited (BOM:511742)
India
· Delayed Price · Currency is INR 108.70
+1.31 (1.22%)
At close: Apr 28, 2026
UGRO Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.50 | 109.81 | 106.98 | 108.70 | 108.70 | 1.22% | 20,520 |
| Apr 27, 2026 | 109.90 | 111.40 | 107.00 | 107.39 | 107.39 | -0.07% | 35,669 |
| Apr 24, 2026 | 108.81 | 109.00 | 104.00 | 107.47 | 107.47 | -0.50% | 64,873 |
| Apr 23, 2026 | 110.89 | 111.64 | 106.39 | 108.01 | 108.01 | -2.18% | 50,105 |
| Apr 22, 2026 | 115.05 | 115.06 | 109.01 | 110.42 | 110.42 | -2.09% | 46,587 |
| Apr 21, 2026 | 113.85 | 119.01 | 109.43 | 112.78 | 112.78 | 0.76% | 110,536 |
| Apr 20, 2026 | 114.95 | 116.80 | 110.53 | 111.93 | 111.93 | -2.62% | 42,956 |
| Apr 17, 2026 | 108.90 | 116.71 | 104.91 | 114.94 | 114.94 | 9.61% | 175,141 |
| Apr 16, 2026 | 101.04 | 107.56 | 101.04 | 104.86 | 104.86 | 3.89% | 112,588 |
| Apr 15, 2026 | 96.62 | 101.97 | 96.61 | 100.93 | 100.93 | 7.73% | 33,861 |
| Apr 13, 2026 | 93.10 | 96.71 | 89.95 | 93.69 | 93.69 | -0.29% | 14,292 |
| Apr 10, 2026 | 94.00 | 96.40 | 93.51 | 93.96 | 93.96 | -0.37% | 16,605 |
| Apr 9, 2026 | 96.50 | 98.90 | 93.84 | 94.31 | 94.31 | -2.27% | 25,032 |
| Apr 8, 2026 | 93.92 | 99.44 | 93.92 | 96.50 | 96.50 | 2.67% | 28,769 |
| Apr 7, 2026 | 89.85 | 96.26 | 86.51 | 93.99 | 93.99 | 5.59% | 28,111 |
| Apr 6, 2026 | 88.15 | 90.90 | 86.59 | 89.01 | 89.01 | -0.03% | 70,041 |
| Apr 2, 2026 | 88.00 | 90.15 | 83.33 | 89.04 | 89.04 | 0.33% | 34,450 |
| Apr 1, 2026 | 81.35 | 89.23 | 81.35 | 88.75 | 88.75 | 9.23% | 25,050 |
| Mar 30, 2026 | 82.20 | 88.75 | 80.00 | 81.25 | 81.25 | -9.62% | 97,441 |
| Mar 27, 2026 | 90.65 | 91.05 | 88.10 | 89.90 | 89.90 | -3.28% | 38,697 |
| Mar 25, 2026 | 90.00 | 94.00 | 90.00 | 92.95 | 92.95 | 1.75% | 79,082 |
| Mar 24, 2026 | 89.10 | 92.55 | 85.50 | 91.35 | 91.35 | 5.12% | 430,323 |
| Mar 23, 2026 | 95.95 | 95.95 | 86.10 | 86.90 | 86.90 | -7.70% | 68,253 |
| Mar 20, 2026 | 92.90 | 96.20 | 92.55 | 94.15 | 94.15 | 2.17% | 54,041 |
| Mar 19, 2026 | 96.05 | 96.05 | 91.45 | 92.15 | 92.15 | -7.15% | 107,497 |
| Mar 18, 2026 | 86.70 | 104.00 | 86.70 | 99.25 | 99.25 | 14.48% | 281,805 |
| Mar 17, 2026 | 88.05 | 88.15 | 83.15 | 86.70 | 86.70 | -1.53% | 45,479 |
| Mar 16, 2026 | 89.90 | 90.25 | 87.00 | 88.05 | 88.05 | -2.00% | 26,586 |
| Mar 13, 2026 | 96.50 | 96.50 | 87.55 | 89.85 | 89.85 | -6.84% | 79,849 |
| Mar 12, 2026 | 100.10 | 101.45 | 95.40 | 96.45 | 96.45 | -5.26% | 44,316 |
| Mar 11, 2026 | 104.75 | 108.70 | 100.60 | 101.80 | 101.80 | -1.36% | 163,736 |
| Mar 10, 2026 | 100.20 | 104.30 | 100.20 | 103.20 | 103.20 | 3.05% | 130,535 |
| Mar 9, 2026 | 104.40 | 104.40 | 100.00 | 100.15 | 100.15 | -5.07% | 19,673 |
| Mar 6, 2026 | 106.20 | 107.60 | 101.60 | 105.50 | 105.50 | 0.38% | 16,730 |
| Mar 5, 2026 | 104.20 | 105.40 | 101.05 | 105.10 | 105.10 | 1.59% | 18,184 |
| Mar 4, 2026 | 105.05 | 106.70 | 102.80 | 103.45 | 103.45 | -4.70% | 26,356 |
| Mar 2, 2026 | 108.10 | 109.95 | 106.30 | 108.55 | 108.55 | -2.30% | 25,880 |
| Feb 27, 2026 | 114.35 | 114.75 | 110.20 | 111.10 | 111.10 | -3.85% | 29,367 |
| Feb 26, 2026 | 114.90 | 119.75 | 114.15 | 115.55 | 115.55 | 0.78% | 12,103 |
| Feb 25, 2026 | 113.65 | 117.20 | 112.65 | 114.65 | 114.65 | 0.04% | 11,557 |
| Feb 24, 2026 | 116.05 | 116.05 | 112.00 | 114.60 | 114.60 | -1.55% | 11,403 |
| Feb 23, 2026 | 116.35 | 119.55 | 112.85 | 116.40 | 116.40 | -1.65% | 23,335 |
| Feb 20, 2026 | 122.45 | 124.25 | 117.00 | 118.35 | 118.35 | -4.17% | 18,660 |
| Feb 19, 2026 | 130.00 | 130.00 | 123.00 | 123.50 | 123.50 | -5.04% | 8,854 |
| Feb 18, 2026 | 132.60 | 132.60 | 129.40 | 130.05 | 130.05 | -1.85% | 20,359 |
| Feb 17, 2026 | 129.70 | 133.10 | 127.35 | 132.50 | 132.50 | 2.32% | 23,905 |
| Feb 16, 2026 | 135.20 | 138.25 | 129.00 | 129.50 | 129.50 | -4.15% | 8,347 |
| Feb 13, 2026 | 133.40 | 135.65 | 132.40 | 135.10 | 135.10 | -0.52% | 5,183 |
| Feb 12, 2026 | 136.30 | 136.85 | 133.05 | 135.80 | 135.80 | -0.26% | 11,643 |
| Feb 11, 2026 | 135.40 | 138.80 | 134.20 | 136.15 | 136.15 | 0.59% | 15,382 |
| Feb 10, 2026 | 136.80 | 139.00 | 134.80 | 135.35 | 135.35 | -1.06% | 29,394 |
| Feb 9, 2026 | 139.05 | 149.00 | 134.00 | 136.80 | 136.80 | -7.03% | 122,901 |
| Feb 6, 2026 | 153.55 | 153.55 | 146.50 | 147.15 | 147.15 | -4.20% | 6,183 |
| Feb 5, 2026 | 158.60 | 158.60 | 152.90 | 153.60 | 153.60 | -4.12% | 2,558 |
| Feb 4, 2026 | 152.80 | 164.00 | 152.80 | 160.20 | 160.20 | 3.22% | 4,699 |
| Feb 3, 2026 | 150.65 | 156.90 | 150.65 | 155.20 | 155.20 | 3.02% | 14,020 |
| Feb 2, 2026 | 145.35 | 151.35 | 143.35 | 150.65 | 150.65 | 2.38% | 8,093 |
| Feb 1, 2026 | 148.00 | 149.80 | 143.00 | 147.15 | 147.15 | -0.57% | 3,289 |
| Jan 30, 2026 | 144.45 | 148.75 | 142.80 | 148.00 | 148.00 | 2.56% | 24,974 |
| Jan 29, 2026 | 147.00 | 147.50 | 143.00 | 144.30 | 144.30 | -1.70% | 7,462 |
| Jan 28, 2026 | 140.70 | 147.60 | 140.70 | 146.80 | 146.80 | 4.37% | 9,204 |
| Jan 27, 2026 | 147.00 | 147.00 | 139.55 | 140.65 | 140.65 | -4.51% | 12,672 |
| Jan 23, 2026 | 146.90 | 158.00 | 143.05 | 147.30 | 147.30 | -1.01% | 24,933 |
| Jan 22, 2026 | 148.45 | 150.00 | 146.50 | 148.80 | 148.80 | 1.29% | 49,050 |
| Jan 21, 2026 | 148.70 | 150.40 | 146.10 | 146.90 | 146.90 | -1.14% | 20,252 |
| Jan 20, 2026 | 161.00 | 161.00 | 148.15 | 148.60 | 148.60 | -6.04% | 12,275 |
| Jan 19, 2026 | 158.50 | 160.90 | 157.65 | 158.15 | 158.15 | -1.98% | 4,472 |
| Jan 16, 2026 | 160.50 | 161.70 | 159.05 | 161.35 | 161.35 | 0.47% | 5,635 |
| Jan 14, 2026 | 160.85 | 161.65 | 159.55 | 160.60 | 160.60 | 0.47% | 1,332 |
| Jan 13, 2026 | 161.30 | 163.45 | 159.50 | 159.85 | 159.85 | -0.87% | 8,333 |
| Jan 12, 2026 | 165.80 | 165.80 | 160.80 | 161.25 | 161.25 | -2.51% | 7,048 |
| Jan 9, 2026 | 165.15 | 166.45 | 163.70 | 165.40 | 165.40 | 0.18% | 6,590 |
| Jan 8, 2026 | 169.85 | 169.85 | 164.30 | 165.10 | 165.10 | -1.08% | 23,459 |
| Jan 7, 2026 | 167.35 | 169.35 | 165.65 | 166.90 | 166.90 | -1.15% | 15,511 |
| Jan 6, 2026 | 171.40 | 171.50 | 168.25 | 168.85 | 168.85 | -1.17% | 11,479 |
| Jan 5, 2026 | 175.60 | 176.30 | 170.00 | 170.85 | 170.85 | -2.93% | 12,447 |
| Jan 2, 2026 | 180.15 | 180.45 | 175.00 | 176.00 | 176.00 | -3.30% | 16,211 |
| Jan 1, 2026 | 175.90 | 183.15 | 174.85 | 182.00 | 182.00 | 4.00% | 3,831 |
| Dec 31, 2025 | 180.60 | 181.90 | 174.50 | 175.00 | 175.00 | -3.07% | 7,607 |
| Dec 30, 2025 | 179.90 | 181.65 | 176.00 | 180.55 | 180.55 | 0.39% | 34,819 |
| Dec 29, 2025 | 171.50 | 180.90 | 170.00 | 179.85 | 179.85 | 5.30% | 28,659 |
| Dec 26, 2025 | 172.20 | 173.00 | 170.40 | 170.80 | 170.80 | -1.30% | 5,612 |
| Dec 24, 2025 | 171.35 | 174.60 | 171.35 | 173.05 | 173.05 | 1.11% | 6,448 |
| Dec 23, 2025 | 172.00 | 173.90 | 170.80 | 171.15 | 171.15 | -0.49% | 1,182 |
| Dec 22, 2025 | 170.00 | 172.40 | 170.00 | 172.00 | 172.00 | 1.18% | 4,477 |
| Dec 19, 2025 | 170.70 | 171.90 | 169.80 | 170.00 | 170.00 | -0.41% | 1,242 |
| Dec 18, 2025 | 170.15 | 171.90 | 169.65 | 170.70 | 170.70 | 0.35% | 1,091 |
| Dec 17, 2025 | 170.10 | 172.65 | 169.50 | 170.10 | 170.10 | -0.87% | 2,776 |
| Dec 16, 2025 | 171.75 | 172.50 | 167.30 | 171.60 | 171.60 | -0.78% | 17,567 |
| Dec 15, 2025 | 168.10 | 173.50 | 168.10 | 172.95 | 172.95 | 0.76% | 2,873 |
| Dec 12, 2025 | 170.10 | 173.00 | 169.40 | 171.65 | 171.65 | 0.38% | 6,921 |
| Dec 11, 2025 | 170.20 | 171.65 | 168.40 | 171.00 | 171.00 | 0.71% | 6,858 |
| Dec 10, 2025 | 171.10 | 171.15 | 168.70 | 169.80 | 169.80 | -0.15% | 4,714 |
| Dec 9, 2025 | 170.20 | 171.25 | 168.00 | 170.05 | 170.05 | -0.06% | 10,139 |
| Dec 8, 2025 | 173.20 | 173.55 | 169.00 | 170.15 | 170.15 | -1.76% | 3,736 |
| Dec 5, 2025 | 173.90 | 175.80 | 171.70 | 173.20 | 173.20 | 0.12% | 6,554 |
| Dec 4, 2025 | 171.00 | 174.05 | 170.85 | 173.00 | 173.00 | 0.38% | 1,048 |
| Dec 3, 2025 | 175.00 | 175.00 | 171.85 | 172.35 | 172.35 | -1.51% | 2,690 |
| Dec 2, 2025 | 171.60 | 175.70 | 171.60 | 175.00 | 175.00 | 0.63% | 3,112 |
| Dec 1, 2025 | 174.95 | 176.40 | 172.90 | 173.90 | 173.90 | 0.14% | 8,306 |