Ugar Sugar Works

Ugar Sugar Works Ltd Historical Data

NSEBSE

₹45.48

(1.45%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/08/2025

To Date

19/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	41.4	42.65	41.39	42.07	1,397	78,90,566.15	99,943
21-Aug-2025	42.15	42.49	41.6	41.94	1,049	37,64,891.98	57,825
22-Aug-2025	41.9	42.1	41.74	41.99	625	26,20,417.11	36,370
25-Aug-2025	41.99	42.07	41	41.59	721	28,44,212.66	46,669
26-Aug-2025	41.16	42.47	40.95	41.49	1,558	67,17,140.76	92,985
28-Aug-2025	41	42.49	41	42.05	990	39,92,135.89	62,287
29-Aug-2025	41.82	42	40.85	41.41	1,595	69,72,322.75	1,28,143
01-Sep-2025	41.5	43.89	41.29	43.5	2,123	80,06,472.45	1,11,637
02-Sep-2025	44.36	48.85	44.36	46.65	9,021	6,73,53,454.64	4,68,849
03-Sep-2025	46.81	48.01	46.72	47.08	2,079	93,59,102.16	94,093
04-Sep-2025	47.9	48.1	45.3	45.72	2,133	88,50,220.83	94,353
05-Sep-2025	45.81	46.18	44.75	45.1	1,917	62,06,465.27	73,678
08-Sep-2025	45.45	45.45	43.8	44.12	1,643	85,72,863.53	1,24,688
09-Sep-2025	44.4	46.5	44.12	45.66	2,189	76,13,302.77	88,215
10-Sep-2025	45.5	46.9	45.23	46.56	1,945	87,78,934.23	1,15,449
11-Sep-2025	46.45	46.98	45.27	45.34	990	30,68,961.26	44,196
12-Sep-2025	45.5	45.94	44	44.35	1,840	99,22,341.43	1,44,772
15-Sep-2025	44.69	45.63	44.49	44.72	1,513	59,24,762.13	66,249
16-Sep-2025	45.3	45.76	44.15	44.6	1,068	40,28,870.88	52,481
17-Sep-2025	44.65	45.38	44.51	44.83	808	37,29,237.66	46,808
18-Sep-2025	44.85	46.33	44.52	45.48	2,217	97,22,583.39	1,17,922

Ugar Sugar Works: Related NEWS

No Record Found

Invest wise with Expert advice