UR Sugar

UR Sugar Industries Ltd Historical Data

NSEBSE

₹4.04

(-1.22%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	4.52	4.64	4.27	4.56	89	85,251	9,864
30-Oct-2025	4.62	4.62	4.34	4.53	89	2,67,054	39,337
31-Oct-2025	4.39	4.8	4.3	4.47	142	6,68,916	1,02,345
03-Nov-2025	4.37	4.61	4.25	4.44	86	1,72,607	30,997
04-Nov-2025	4.57	4.57	4.35	4.38	56	64,578	11,760
06-Nov-2025	4.3	4.38	4.21	4.3	80	2,95,327	62,140
07-Nov-2025	4.3	4.41	4.1	4.12	94	3,59,212	82,788
10-Nov-2025	4.5	4.5	3.83	3.98	211	6,84,893	1,04,378
11-Nov-2025	4.13	4.49	3.82	4.41	223	11,16,122	1,54,752
12-Nov-2025	4.55	5	3.85	4.03	679	33,57,602	2,67,806
13-Nov-2025	4.29	4.29	3.92	3.96	178	3,98,509	70,801
14-Nov-2025	3.83	4.15	3.83	3.91	79	1,29,718	26,202
17-Nov-2025	3.91	4.02	3.91	3.97	76	44,089	10,138
18-Nov-2025	3.87	4.04	3.85	3.92	104	2,26,363	37,520
19-Nov-2025	4	4	3.9	4	94	2,10,181	47,070
20-Nov-2025	4	4.05	3.9	3.94	83	1,69,580	29,316
21-Nov-2025	3.99	3.99	3.8	3.86	56	39,687	8,317
24-Nov-2025	4.25	4.25	3.91	3.93	52	1,24,714	21,496
25-Nov-2025	3.95	4.29	3.95	4.22	115	4,05,704	70,096
26-Nov-2025	4.43	4.44	4.01	4.05	82	2,06,738	41,443
27-Nov-2025	4.05	4.18	3.93	4.09	90	2,73,828	57,537
28-Nov-2025	4.01	4.18	4.01	4.04	22	25,272	4,130

UR Sugar: Related NEWS

No Record Found

Invest wise with Expert advice