Ugar Sugar Works Ltd

UGSW
🏛️ india →
42.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 103.65 105.80 100.00 102.65 0.2M
2022-12-29 93.60 104.60 93.20 103.65 0.3M
2022-12-28 97.85 97.85 94.75 95.25 0.1M
2022-12-27 99.40 100.40 96.00 97.90 0.1M
2022-12-26 95.95 96.20 88.45 95.30 0.1M
2022-12-23 93.20 100.00 85.00 88.60 0.3M
2022-12-22 101.20 102.00 93.05 95.95 0.1M
2022-12-21 110.50 111.95 93.70 100.00 0.9M
2022-12-20 107.45 112.15 105.35 108.65 0.5M
2022-12-19 104.50 116.00 103.90 106.60 1.4M
2022-12-16 89.30 103.40 86.80 101.50 1.3M
2022-12-15 85.95 89.55 85.95 86.85 0.1M
2022-12-14 85.10 87.35 83.35 85.75 0.1M
2022-12-13 85.60 88.35 85.35 85.55 0.1M
2022-12-12 88.40 88.40 84.75 85.90 0.1M
2022-12-09 90.50 92.25 83.90 87.05 0.2M
2022-12-08 89.75 90.80 88.10 90.50 0.1M
2022-12-07 91.55 93.85 88.45 89.45 0.2M
2022-12-06 88.40 99.00 88.40 93.25 0.3M
2022-12-05 90.65 92.70 89.30 90.15 0.1M
2022-12-02 89.20 92.85 87.50 90.65 0.1M
2022-12-01 90.10 92.10 87.35 89.20 0.1M
2022-11-30 92.65 93.00 90.00 90.70 0.1M
2022-11-29 90.55 93.70 88.65 91.40 0.2M
2022-11-28 82.00 93.65 80.90 89.80 0.4M
2022-11-25 81.55 81.65 79.75 81.30 0.1M
2022-11-24 77.55 81.95 77.55 81.55 0.2M
2022-11-23 79.00 79.00 77.00 77.50 0.0M
2022-11-22 77.05 79.70 76.75 78.35 0.1M
2022-11-21 78.95 78.95 77.00 77.75 0.0M
2022-11-18 81.00 81.40 77.85 78.45 0.1M
2022-11-17 79.15 82.10 79.15 81.15 0.1M
2022-11-16 75.05 82.55 75.05 80.10 0.2M
2022-11-15 74.60 76.75 72.40 76.30 0.0M
2022-11-14 75.20 75.80 72.90 73.60 0.1M
2022-11-11 76.95 78.30 74.00 74.55 0.1M
2022-11-10 77.00 78.50 75.95 76.55 0.1M
2022-11-09 77.75 78.90 75.05 76.65 0.3M
2022-11-07 79.40 82.80 79.05 80.25 0.1M
2022-11-04 80.80 80.80 76.00 78.10 0.0M
2022-11-03 80.75 80.90 77.00 78.45 0.1M
2022-11-02 82.15 82.40 79.50 79.70 0.1M
2022-11-01 77.10 82.00 77.10 81.15 0.2M
2022-10-31 77.25 77.70 76.25 76.90 0.0M
2022-10-28 76.10 77.65 74.95 76.15 0.1M
2022-10-27 76.35 78.65 75.60 76.25 0.1M
2022-10-25 78.00 78.60 76.40 76.85 0.0M
2022-10-24 78.80 79.00 77.00 78.05 0.0M
2022-10-21 76.75 78.40 75.75 77.25 0.1M
2022-10-20 77.75 78.00 75.20 76.60 0.1M
2022-10-19 77.45 79.35 77.45 77.85 0.0M
2022-10-18 78.95 79.90 75.50 77.85 0.1M
2022-10-17 76.35 80.00 76.35 77.50 0.2M
2022-10-14 78.65 78.65 74.30 75.50 0.1M
2022-10-13 70.80 79.00 70.80 76.10 0.3M
2022-10-12 71.30 72.50 68.35 70.80 0.1M
2022-10-11 64.70 75.35 64.70 71.00 0.1M
2022-10-10 64.90 69.10 63.90 66.85 0.1M
2022-10-07 64.20 66.50 63.35 64.90 0.1M
2022-10-06 61.75 64.90 61.20 63.30 0.1M
2022-10-04 64.40 64.40 60.05 60.90 0.0M
2022-10-03 60.95 67.00 59.35 59.75 0.0M
2022-09-30 58.90 61.85 58.25 60.75 0.0M
2022-09-29 58.30 60.45 58.30 58.95 0.0M
2022-09-28 62.00 63.30 57.80 58.50 0.1M
2022-09-27 59.30 63.75 59.30 62.30 0.0M
2022-09-26 64.95 65.35 60.30 62.25 0.0M
2022-09-23 68.05 69.90 65.05 66.25 0.1M
2022-09-22 69.95 70.15 67.65 68.60 0.1M
2022-09-21 67.50 70.80 66.90 68.25 0.1M
2022-09-20 67.80 69.30 65.70 67.30 0.2M
2022-09-19 65.70 69.40 65.70 67.40 0.1M
2022-09-16 64.60 67.95 63.70 65.45 0.1M
2022-09-15 63.35 66.75 62.35 64.60 0.1M
2022-09-14 60.05 63.35 60.05 61.90 0.0M
2022-09-13 61.15 63.55 61.15 62.65 0.1M
2022-09-12 61.55 63.75 60.75 61.40 0.1M
2022-09-09 62.60 65.00 62.25 62.85 0.1M
2022-09-08 64.40 65.00 62.00 62.55 0.1M
2022-09-07 63.90 65.00 63.00 63.90 0.1M
2022-09-06 56.95 66.75 56.95 63.70 0.2M
2022-09-05 56.05 58.50 56.05 57.80 0.1M
2022-09-02 55.55 58.35 55.55 57.00 0.1M
2022-09-01 54.15 57.95 54.15 56.70 0.0M
2022-08-30 55.95 57.60 55.95 56.85 0.0M
2022-08-29 51.10 55.50 51.10 55.50 0.0M
2022-08-26 57.00 57.65 55.90 56.10 0.0M
2022-08-25 55.85 57.55 55.85 56.40 0.1M
2022-08-24 56.35 57.00 55.10 55.55 0.0M
2022-08-23 55.30 56.60 55.05 56.20 0.0M
2022-08-22 53.20 55.95 53.20 55.35 0.0M
2022-08-19 54.75 56.00 54.60 55.50 0.1M
2022-08-18 56.50 57.25 54.95 55.40 0.1M
2022-08-17 55.65 57.55 55.65 56.55 0.1M
2022-08-16 57.40 58.45 56.55 57.00 0.0M
2022-08-12 56.55 58.85 56.55 57.30 0.1M
2022-08-11 59.00 60.50 57.55 59.70 0.0M
2022-08-10 59.45 59.45 56.55 57.50 0.1M
2022-08-08 59.25 62.00 57.55 57.85 0.1M
2022-08-05 58.05 61.00 56.05 59.25 0.1M
2022-08-04 55.20 58.90 54.45 58.35 0.1M
2022-08-03 57.80 59.45 56.65 56.70 0.1M
2022-08-02 60.95 62.30 58.75 59.60 0.1M
2022-08-01 59.90 61.60 57.15 60.65 0.2M
2022-07-29 58.25 59.75 56.75 58.70 0.0M
2022-07-28 56.70 59.05 55.40 57.65 0.0M
2022-07-27 54.45 56.35 53.15 56.25 0.0M
2022-07-26 54.50 55.75 53.50 53.70 0.0M
2022-07-25 60.40 60.40 55.30 56.20 0.0M
2022-07-22 59.85 60.45 57.70 58.10 0.0M
2022-07-21 56.00 58.10 56.00 58.05 0.1M
2022-07-20 53.75 56.15 53.75 55.35 0.1M
2022-07-19 53.75 54.15 53.25 53.50 0.0M
2022-07-18 53.40 54.70 53.00 54.00 0.0M
2022-07-15 54.00 54.00 50.50 52.35 0.0M
2022-07-14 54.10 54.30 51.75 52.00 0.1M
2022-07-13 57.85 57.85 53.80 54.45 0.0M
2022-07-12 53.95 56.85 53.60 55.30 0.1M
2022-07-11 54.15 54.15 51.90 54.15 0.0M
2022-07-08 52.40 53.00 50.90 51.60 0.0M
2022-07-07 50.50 52.00 50.30 51.25 0.0M
2022-07-06 53.50 54.00 49.50 50.55 0.1M
2022-07-05 49.75 51.85 49.20 51.50 0.2M
2022-07-04 46.75 50.10 46.75 49.40 0.0M
2022-07-01 48.90 49.00 47.60 48.85 0.0M
2022-06-30 51.75 51.75 48.50 48.60 0.0M
2022-06-29 49.60 51.55 48.55 49.55 0.1M
2022-06-28 50.45 51.00 50.05 50.25 0.0M
2022-06-27 52.40 53.00 50.55 50.90 0.1M
2022-06-24 50.20 51.35 49.30 51.35 0.1M
2022-06-23 47.15 50.90 47.15 48.95 0.0M
2022-06-22 49.00 49.20 46.05 48.50 0.1M
2022-06-21 43.10 46.95 43.10 46.90 0.0M
2022-06-20 47.15 47.55 44.75 44.75 0.0M
2022-06-17 47.55 47.80 46.05 47.10 0.0M
2022-06-16 50.00 50.35 46.75 47.25 0.0M
2022-06-15 49.90 50.25 48.90 49.20 0.0M
2022-06-14 47.10 49.50 47.10 49.05 0.0M
2022-06-13 51.90 51.90 47.65 48.20 0.0M
2022-06-10 50.40 51.00 49.00 49.80 0.0M
2022-06-09 48.90 51.35 47.65 51.20 0.1M
2022-06-08 51.85 51.85 48.90 48.95 0.1M
2022-06-07 53.95 53.95 51.05 51.45 0.0M
2022-06-06 50.90 53.40 50.90 51.90 0.0M
2022-06-03 54.00 54.75 51.50 52.50 0.0M
2022-06-02 54.85 56.55 53.30 53.95 0.1M
2022-06-01 53.80 55.30 52.15 54.85 0.0M
2022-05-31 54.75 54.75 51.60 52.70 0.0M
2022-05-30 52.10 52.20 50.05 52.20 0.1M
2022-05-27 52.10 52.50 48.55 49.75 0.1M
2022-05-26 49.85 52.55 49.85 51.10 0.2M
2022-05-25 52.55 53.15 52.45 52.45 0.0M
2022-05-24 55.20 56.95 55.20 55.20 0.0M
2022-05-23 62.15 62.15 57.95 58.10 0.1M
2022-05-20 62.70 62.70 60.20 61.00 0.0M
2022-05-19 58.80 62.80 56.90 59.75 0.3M
2022-05-18 59.65 59.85 57.75 59.85 0.0M
2022-05-17 54.00 57.00 54.00 57.00 0.1M
2022-05-16 54.00 54.80 50.90 54.30 0.2M
2022-05-13 51.30 52.70 50.05 52.20 0.1M
2022-05-12 51.00 51.90 50.20 50.20 0.0M
2022-05-11 56.00 56.00 52.80 52.80 0.0M
2022-05-10 56.00 59.55 55.55 55.55 0.0M
2022-05-09 61.50 61.50 58.45 58.45 0.1M
2022-05-06 61.55 64.30 61.50 61.50 0.0M
2022-05-05 66.95 68.25 64.35 64.70 0.1M
2022-05-04 69.60 71.65 66.35 66.65 0.1M
2022-05-02 71.00 71.00 66.50 69.80 0.1M
2022-04-29 71.40 72.75 68.65 69.10 0.0M
2022-04-28 73.00 74.15 70.05 71.80 0.1M
2022-04-27 73.95 75.10 71.55 72.00 0.1M
2022-04-26 77.30 78.55 74.75 75.25 0.1M
2022-04-25 80.00 80.30 76.45 77.05 0.2M
2022-04-22 79.00 83.25 77.75 80.45 0.4M
2022-04-21 81.00 81.90 78.80 79.30 0.1M
2022-04-20 77.85 79.65 75.55 78.20 0.1M
2022-04-19 82.00 83.75 77.10 77.30 0.1M
2022-04-18 77.45 81.15 74.10 81.15 0.3M
2022-04-13 74.30 77.85 74.30 77.30 0.1M
2022-04-12 79.00 79.00 73.75 74.15 0.1M
2022-04-11 80.70 81.00 77.10 77.60 0.1M
2022-04-08 81.70 82.20 78.50 79.10 0.1M
2022-04-07 82.95 83.00 77.20 79.45 0.3M
2022-04-06 81.00 83.15 77.25 80.25 0.5M
2022-04-05 79.20 79.20 75.40 79.20 0.3M
2022-04-04 75.45 75.45 75.45 75.45 0.1M
2022-04-01 68.30 71.90 67.70 71.90 0.2M
2022-03-31 69.80 73.10 68.30 68.50 0.2M
2022-03-30 72.40 78.70 71.85 71.85 0.3M
2022-03-29 77.05 78.90 75.60 75.60 0.1M
2022-03-28 86.40 86.40 79.10 79.55 0.3M
2022-03-25 86.50 86.50 80.50 83.25 0.8M
2022-03-24 81.95 82.40 75.90 82.40 0.3M
2022-03-23 75.90 78.50 75.90 78.50 0.4M
2022-03-22 71.00 74.80 69.30 74.80 0.3M
2022-03-21 68.05 71.25 68.05 71.25 0.4M
2022-03-17 68.65 69.35 65.75 67.90 0.2M
2022-03-16 62.60 68.10 62.20 67.80 0.5M
2022-03-15 70.60 70.60 63.90 64.90 0.8M
2022-03-14 64.60 67.25 63.80 67.25 0.4M
2022-03-11 57.10 64.05 57.10 64.05 0.5M
2022-03-10 61.00 62.35 57.60 58.25 0.6M
2022-03-09 52.45 56.70 51.20 56.70 0.2M
2022-03-08 48.10 52.75 48.00 51.55 0.3M
2022-03-07 48.30 49.20 45.70 48.10 0.1M
2022-03-04 46.25 48.75 46.25 47.95 0.1M
2022-03-03 48.70 49.60 46.45 47.35 0.2M
2022-03-02 46.50 48.30 44.60 47.15 0.2M
2022-02-28 44.50 46.70 42.05 45.80 0.2M
2022-02-25 42.80 44.30 41.50 43.15 0.1M
2022-02-24 42.45 44.20 40.65 41.00 0.1M
2022-02-23 43.25 46.00 43.25 45.05 0.2M
2022-02-22 40.00 44.50 40.00 43.45 0.2M
2022-02-21 45.15 46.00 41.60 43.35 0.2M
2022-02-18 48.95 48.95 45.65 46.10 0.1M
2022-02-17 49.50 50.95 48.30 48.55 0.1M
2022-02-16 50.50 51.85 48.50 48.95 0.3M
2022-02-15 45.65 49.70 43.90 49.35 0.3M
2022-02-14 49.80 50.35 45.30 45.95 0.2M
2022-02-11 47.35 53.40 46.45 50.10 0.7M
2022-02-10 55.00 55.00 48.55 49.35 0.5M
2022-02-09 45.50 53.20 44.20 53.20 0.7M
2022-02-08 45.00 48.45 43.15 44.35 0.9M
2022-02-07 40.90 41.40 38.10 41.40 0.6M
2022-02-04 33.65 35.00 33.65 34.50 0.0M
2022-02-03 33.90 34.60 33.20 34.20 0.1M
2022-02-02 33.05 33.25 32.90 32.90 0.0M
2022-02-01 34.65 34.65 32.50 32.85 0.0M
2022-01-31 32.90 33.50 32.70 33.05 0.0M
2022-01-28 34.90 35.25 31.70 33.50 0.1M
2022-01-27 33.30 34.35 32.25 33.70 0.0M
2022-01-25 31.10 32.85 30.80 32.55 0.0M
2022-01-24 33.25 33.25 30.50 30.95 0.0M
2022-01-21 34.65 34.65 32.80 33.15 0.1M
2022-01-20 32.30 35.25 32.15 34.70 0.2M
2022-01-19 32.80 33.05 31.70 32.30 0.0M
2022-01-18 33.65 34.20 32.70 32.80 0.1M
2022-01-17 33.80 34.35 32.85 33.40 0.1M
2022-01-14 33.45 34.45 33.00 33.25 0.1M
2022-01-13 32.05 34.85 31.65 33.95 0.3M
2022-01-12 32.50 33.60 31.70 31.70 0.0M
2022-01-11 33.50 34.05 32.05 32.40 0.1M
2022-01-10 35.50 35.50 33.40 33.70 0.1M
2022-01-07 34.90 35.45 33.10 33.95 0.1M
2022-01-06 31.80 35.20 31.75 34.05 0.3M
2022-01-05 33.45 34.60 31.75 32.30 0.2M
2022-01-04 30.75 33.25 30.30 33.25 0.4M
2022-01-03 30.10 30.60 30.05 30.25 0.0M