The Ugar Sugar Works Limited (BOM:530363)
India
· Delayed Price · Currency is INR 42.49
+1.32 (3.21%)
At close: Apr 29, 2026
The Ugar Sugar Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.98 | 42.80 | 40.98 | 42.49 | 42.49 | 3.21% | 13,593 |
| Apr 28, 2026 | 41.81 | 42.52 | 41.02 | 41.17 | 41.17 | -1.81% | 22,701 |
| Apr 27, 2026 | 41.35 | 42.88 | 41.35 | 41.93 | 41.93 | -1.34% | 26,753 |
| Apr 24, 2026 | 43.35 | 43.35 | 41.45 | 42.50 | 42.50 | -1.78% | 43,604 |
| Apr 23, 2026 | 40.52 | 44.45 | 40.52 | 43.27 | 43.27 | 7.42% | 95,145 |
| Apr 22, 2026 | 41.50 | 41.50 | 39.45 | 40.28 | 40.28 | 2.23% | 36,842 |
| Apr 21, 2026 | 40.15 | 40.16 | 39.20 | 39.40 | 39.40 | -0.51% | 3,440 |
| Apr 20, 2026 | 41.00 | 41.00 | 39.16 | 39.60 | 39.60 | -1.93% | 17,236 |
| Apr 17, 2026 | 40.90 | 40.90 | 35.31 | 40.38 | 40.38 | 1.61% | 11,777 |
| Apr 16, 2026 | 40.30 | 40.30 | 39.36 | 39.74 | 39.74 | -0.03% | 5,217 |
| Apr 15, 2026 | 40.93 | 40.93 | 39.03 | 39.75 | 39.75 | 2.26% | 15,502 |
| Apr 13, 2026 | 39.90 | 39.90 | 38.78 | 38.87 | 38.87 | -0.13% | 26,036 |
| Apr 10, 2026 | 39.24 | 39.87 | 38.64 | 38.92 | 38.92 | 0.54% | 22,077 |
| Apr 9, 2026 | 39.60 | 39.86 | 38.50 | 38.71 | 38.71 | -1.93% | 23,775 |
| Apr 8, 2026 | 40.32 | 40.50 | 38.58 | 39.47 | 39.47 | -1.15% | 28,769 |
| Apr 7, 2026 | 39.77 | 40.80 | 39.40 | 39.93 | 39.93 | 1.14% | 12,838 |
| Apr 6, 2026 | 39.02 | 40.59 | 39.02 | 39.48 | 39.48 | -0.80% | 11,075 |
| Apr 2, 2026 | 40.00 | 40.00 | 38.74 | 39.80 | 39.80 | 1.95% | 6,613 |
| Apr 1, 2026 | 38.61 | 40.59 | 38.61 | 39.04 | 39.04 | -0.08% | 17,099 |
| Mar 30, 2026 | 38.92 | 40.92 | 38.86 | 39.07 | 39.07 | 0.67% | 31,125 |
| Mar 27, 2026 | 39.60 | 39.80 | 37.59 | 38.81 | 38.81 | 0.15% | 17,756 |
| Mar 25, 2026 | 36.60 | 39.75 | 36.60 | 38.75 | 38.75 | 5.07% | 27,563 |
| Mar 24, 2026 | 37.00 | 37.41 | 35.91 | 36.88 | 36.88 | 0.41% | 9,583 |
| Mar 23, 2026 | 38.56 | 38.88 | 35.29 | 36.73 | 36.73 | -4.55% | 47,345 |
| Mar 20, 2026 | 36.50 | 39.62 | 36.50 | 38.48 | 38.48 | 3.64% | 26,114 |
| Mar 19, 2026 | 37.00 | 37.83 | 36.44 | 37.13 | 37.13 | -0.08% | 17,988 |
| Mar 18, 2026 | 35.70 | 37.64 | 35.70 | 37.16 | 37.16 | 0.95% | 2,848 |
| Mar 17, 2026 | 37.00 | 37.24 | 36.64 | 36.81 | 36.81 | 0.33% | 2,569 |
| Mar 16, 2026 | 36.10 | 37.39 | 35.80 | 36.69 | 36.69 | -1.53% | 25,822 |
| Mar 13, 2026 | 35.40 | 38.10 | 35.40 | 37.26 | 37.26 | -1.04% | 9,840 |
| Mar 12, 2026 | 37.85 | 38.04 | 36.95 | 37.65 | 37.65 | 0.56% | 7,801 |
| Mar 11, 2026 | 37.41 | 39.27 | 37.02 | 37.44 | 37.44 | -1.14% | 21,707 |
| Mar 10, 2026 | 37.70 | 38.20 | 37.10 | 37.87 | 37.87 | 1.37% | 3,149 |
| Mar 9, 2026 | 36.99 | 38.93 | 36.00 | 37.36 | 37.36 | 1.00% | 25,803 |
| Mar 6, 2026 | 36.25 | 37.89 | 36.00 | 36.99 | 36.99 | -0.24% | 21,642 |
| Mar 5, 2026 | 38.50 | 39.49 | 36.46 | 37.08 | 37.08 | -3.69% | 13,688 |
| Mar 4, 2026 | 34.90 | 41.80 | 34.88 | 38.50 | 38.50 | 9.07% | 38,443 |
| Mar 2, 2026 | 33.11 | 36.00 | 33.11 | 35.30 | 35.30 | -3.08% | 11,361 |
| Feb 27, 2026 | 34.00 | 37.13 | 34.00 | 36.42 | 36.42 | 0.75% | 5,824 |
| Feb 26, 2026 | 36.34 | 36.34 | 34.75 | 36.15 | 36.15 | 0.98% | 2,265 |
| Feb 25, 2026 | 34.80 | 36.32 | 34.80 | 35.80 | 35.80 | 0.28% | 5,398 |
| Feb 24, 2026 | 35.85 | 36.06 | 34.93 | 35.70 | 35.70 | -0.61% | 3,586 |
| Feb 23, 2026 | 36.40 | 36.41 | 35.78 | 35.92 | 35.92 | -0.14% | 2,172 |
| Feb 20, 2026 | 36.90 | 36.90 | 35.85 | 35.97 | 35.97 | -0.47% | 3,634 |
| Feb 19, 2026 | 36.54 | 36.89 | 35.78 | 36.14 | 36.14 | -0.71% | 3,714 |
| Feb 18, 2026 | 36.00 | 37.22 | 36.00 | 36.40 | 36.40 | -0.57% | 5,309 |
| Feb 17, 2026 | 37.00 | 37.41 | 36.31 | 36.61 | 36.61 | -1.32% | 2,225 |
| Feb 16, 2026 | 36.90 | 37.68 | 36.90 | 37.10 | 37.10 | 0.35% | 3,047 |
| Feb 13, 2026 | 36.87 | 37.28 | 36.62 | 36.97 | 36.97 | -1.99% | 3,518 |
| Feb 12, 2026 | 37.93 | 37.93 | 37.38 | 37.72 | 37.72 | 0.43% | 761 |
| Feb 11, 2026 | 37.97 | 38.29 | 37.40 | 37.56 | 37.56 | -0.24% | 4,674 |
| Feb 10, 2026 | 37.18 | 38.07 | 37.18 | 37.65 | 37.65 | 0.40% | 3,377 |
| Feb 9, 2026 | 36.00 | 37.94 | 36.00 | 37.50 | 37.50 | 0.13% | 5,207 |
| Feb 6, 2026 | 37.40 | 37.62 | 36.80 | 37.45 | 37.45 | 0.03% | 6,648 |
| Feb 5, 2026 | 37.17 | 38.49 | 36.53 | 37.44 | 37.44 | -1.32% | 6,168 |
| Feb 4, 2026 | 37.10 | 38.06 | 36.55 | 37.94 | 37.94 | 2.26% | 76,494 |
| Feb 3, 2026 | 37.59 | 38.32 | 36.79 | 37.10 | 37.10 | -1.30% | 5,901 |
| Feb 2, 2026 | 38.12 | 38.50 | 37.27 | 37.59 | 37.59 | -1.29% | 4,059 |
| Feb 1, 2026 | 37.10 | 38.90 | 37.10 | 38.08 | 38.08 | 0.05% | 8,486 |
| Jan 30, 2026 | 36.98 | 38.16 | 36.62 | 38.06 | 38.06 | 2.81% | 3,689 |
| Jan 29, 2026 | 37.64 | 37.64 | 36.59 | 37.02 | 37.02 | -0.19% | 25,041 |
| Jan 28, 2026 | 36.89 | 37.83 | 36.52 | 37.09 | 37.09 | -0.03% | 3,869 |
| Jan 27, 2026 | 38.43 | 38.43 | 36.61 | 37.10 | 37.10 | -1.07% | 7,986 |
| Jan 23, 2026 | 37.00 | 37.97 | 37.00 | 37.50 | 37.50 | 0.11% | 3,338 |
| Jan 22, 2026 | 36.00 | 37.83 | 36.00 | 37.46 | 37.46 | 2.77% | 3,866 |
| Jan 21, 2026 | 36.14 | 37.10 | 35.77 | 36.45 | 36.45 | -1.17% | 13,117 |
| Jan 20, 2026 | 38.70 | 38.70 | 36.46 | 36.88 | 36.88 | -2.41% | 15,660 |
| Jan 19, 2026 | 39.59 | 39.59 | 37.70 | 37.79 | 37.79 | -4.62% | 17,000 |
| Jan 16, 2026 | 40.25 | 40.95 | 39.50 | 39.62 | 39.62 | -2.08% | 7,471 |
| Jan 14, 2026 | 40.30 | 40.54 | 40.00 | 40.46 | 40.46 | 0.67% | 7,784 |
| Jan 13, 2026 | 40.10 | 40.48 | 40.03 | 40.19 | 40.19 | -1.74% | 5,760 |
| Jan 12, 2026 | 42.50 | 42.50 | 40.18 | 40.90 | 40.90 | -0.37% | 5,400 |
| Jan 9, 2026 | 41.19 | 41.58 | 40.80 | 41.05 | 41.05 | -0.24% | 5,559 |
| Jan 8, 2026 | 41.79 | 41.79 | 41.05 | 41.15 | 41.15 | -1.53% | 6,687 |
| Jan 7, 2026 | 41.50 | 42.52 | 41.00 | 41.79 | 41.79 | -0.71% | 7,905 |
| Jan 6, 2026 | 41.69 | 42.54 | 41.37 | 42.09 | 42.09 | 0.84% | 8,244 |
| Jan 5, 2026 | 42.50 | 42.50 | 41.47 | 41.74 | 41.74 | -0.02% | 6,405 |
| Jan 2, 2026 | 41.93 | 41.96 | 41.46 | 41.75 | 41.75 | -0.36% | 3,659 |
| Jan 1, 2026 | 40.50 | 43.22 | 40.50 | 41.90 | 41.90 | -2.83% | 35,901 |
| Dec 31, 2025 | 40.51 | 43.26 | 40.51 | 43.12 | 43.12 | 1.60% | 7,662 |
| Dec 30, 2025 | 40.68 | 43.22 | 40.68 | 42.44 | 42.44 | -2.55% | 3,612 |
| Dec 29, 2025 | 43.50 | 43.95 | 42.02 | 43.55 | 43.55 | 1.56% | 15,419 |
| Dec 26, 2025 | 44.10 | 44.10 | 41.48 | 42.88 | 42.88 | 3.33% | 6,730 |
| Dec 24, 2025 | 41.81 | 41.87 | 41.00 | 41.50 | 41.50 | -0.10% | 10,518 |
| Dec 23, 2025 | 41.00 | 41.64 | 41.00 | 41.54 | 41.54 | 1.05% | 9,434 |
| Dec 22, 2025 | 43.79 | 43.79 | 41.00 | 41.11 | 41.11 | -0.63% | 23,750 |
| Dec 19, 2025 | 44.50 | 45.65 | 41.25 | 41.37 | 41.37 | -9.06% | 41,377 |
| Dec 18, 2025 | 41.71 | 45.73 | 41.71 | 45.49 | 45.49 | 1.04% | 7,033 |
| Dec 17, 2025 | 45.40 | 45.52 | 44.20 | 45.02 | 45.02 | 0.96% | 15,589 |
| Dec 16, 2025 | 44.89 | 45.20 | 44.49 | 44.59 | 44.59 | -1.07% | 6,012 |
| Dec 15, 2025 | 45.29 | 45.77 | 44.80 | 45.07 | 45.07 | 0.51% | 34,270 |
| Dec 12, 2025 | 44.46 | 45.11 | 44.00 | 44.84 | 44.84 | 2.87% | 42,177 |
| Dec 11, 2025 | 42.00 | 44.86 | 42.00 | 43.59 | 43.59 | 3.81% | 29,023 |
| Dec 10, 2025 | 41.28 | 43.33 | 41.23 | 41.99 | 41.99 | 2.44% | 29,240 |
| Dec 9, 2025 | 41.70 | 41.70 | 40.10 | 40.99 | 40.99 | 0.59% | 3,353 |
| Dec 8, 2025 | 40.23 | 41.80 | 40.23 | 40.75 | 40.75 | -1.16% | 1,345 |
| Dec 5, 2025 | 43.00 | 43.00 | 41.00 | 41.23 | 41.23 | -0.36% | 6,504 |
| Dec 4, 2025 | 41.35 | 42.11 | 41.18 | 41.38 | 41.38 | 0.51% | 5,246 |
| Dec 3, 2025 | 41.90 | 41.90 | 40.43 | 41.17 | 41.17 | 1.63% | 6,067 |
| Dec 2, 2025 | 40.00 | 40.98 | 39.78 | 40.51 | 40.51 | -0.20% | 3,576 |