Ugar Sugar Works

Ugar Sugar Works Ltd Historical Data

NSEBSE

₹56.5

(0.77%)

Aug 21, 2026|09:29:33 PM

Invest wise with Expert advice

From Date

22/07/2026

To Date

22/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Jul-2026	39.78	40.5	39	39.31	623	26,41,576.03	43,704
23-Jul-2026	39.31	40.19	39	39.16	788	29,32,593.09	43,157
24-Jul-2026	39.28	39.97	38.8	39.72	1,011	30,00,109.61	38,420
27-Jul-2026	40.01	44.47	39.26	43.49	5,715	3,68,14,259.71	5,22,301
28-Jul-2026	43.47	44.65	41.2	41.48	2,503	1,05,81,687.86	1,42,235
29-Jul-2026	41.48	41.93	40.3	40.45	1,382	56,56,740.04	75,281
30-Jul-2026	40.31	40.7	39.93	40.02	696	24,29,768.55	34,766
31-Jul-2026	41.2	41.2	40.02	40.69	1,037	53,79,668.23	72,514
03-Aug-2026	40.61	42.95	40.55	42.56	2,299	1,08,13,920.1	1,24,649
04-Aug-2026	42.98	45.15	42.05	44.98	4,517	2,95,37,934.12	4,07,846
05-Aug-2026	45.04	45.2	43.05	43.28	1,423	85,66,624.53	1,40,592
06-Aug-2026	45	46.35	44.05	45.73	4,152	3,95,07,261.68	4,98,346
07-Aug-2026	46	46.25	44.66	45	1,447	93,79,187.31	1,19,369
10-Aug-2026	44.97	47.55	44.1	46.49	4,308	4,14,73,651.1	4,89,884
11-Aug-2026	46.8	47.34	45.35	45.51	1,554	68,00,685.22	79,693
12-Aug-2026	45.6	45.6	43.52	44.15	1,801	97,31,162.2	1,12,525
13-Aug-2026	43.51	48.5	43.51	46.49	6,026	4,00,11,220.43	3,71,136
14-Aug-2026	48.99	52.26	48	48.19	7,539	6,69,49,826.76	5,24,841
17-Aug-2026	48	53.9	48	52.18	10,519	7,76,24,524	6,76,082
18-Aug-2026	53.49	55.14	50.16	50.77	11,163	8,37,05,050.16	7,56,810
19-Aug-2026	51.48	53.2	49.85	50.41	11,581	8,37,58,982.97	5,91,502
20-Aug-2026	51.4	57.64	50.76	56.07	27,823	20,98,98,051.39	11,89,772

Ugar Sugar Works: Related NEWS

No Record Found

Invest wise with Expert advice