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
2023-12-29 82.40 83.05 81.50 81.86 0.0M
2023-12-28 82.70 82.70 80.50 81.03 0.0M
2023-12-27 82.75 82.75 81.39 81.65 0.0M
2023-12-26 81.00 82.75 81.00 82.42 0.0M
2023-12-22 81.15 82.39 80.56 80.85 0.1M
2023-12-21 80.00 82.20 79.50 81.72 0.1M
2023-12-20 84.94 84.94 80.05 80.97 0.0M
2023-12-19 85.50 85.50 82.26 83.92 0.0M
2023-12-18 92.80 92.80 84.31 84.60 0.1M
2023-12-15 79.77 80.70 79.66 80.42 0.0M
2023-12-14 80.39 81.50 79.46 79.90 0.1M
2023-12-13 80.88 80.88 78.71 79.44 0.1M
2023-12-12 80.94 82.35 79.61 79.85 0.1M
2023-12-11 79.13 81.32 77.20 80.56 0.2M
2023-12-08 80.75 82.54 79.39 79.76 0.3M
2023-12-07 87.00 87.15 82.30 84.46 0.3M
2023-12-06 89.06 89.58 87.51 87.86 0.1M
2023-12-05 89.50 89.93 88.61 88.96 0.0M
2023-12-04 91.66 91.66 89.42 89.69 0.0M
2023-12-01 91.50 91.50 89.56 90.12 0.0M
2023-11-30 88.00 90.89 88.00 90.06 0.1M
2023-11-29 90.29 90.29 88.30 88.75 0.0M
2023-11-28 91.00 91.00 88.10 88.52 0.1M
2023-11-24 91.00 92.49 90.05 90.17 0.0M
2023-11-23 90.50 93.63 90.15 91.73 0.0M
2023-11-22 89.51 89.99 88.45 89.71 0.0M
2023-11-21 90.00 91.49 87.00 87.75 0.0M
2023-11-20 89.90 91.04 88.85 89.70 0.1M
2023-11-17 93.70 93.70 90.05 90.37 0.0M
2023-11-16 94.00 94.00 91.10 91.97 0.0M
2023-11-15 90.35 93.43 90.31 92.05 0.0M
2023-11-13 92.00 92.00 90.00 90.47 0.0M
2023-11-12 92.77 92.77 91.00 92.20 0.0M
2023-11-10 90.39 92.65 89.00 89.61 0.1M
2023-11-09 92.10 93.15 90.00 90.21 0.1M
2023-11-08 98.19 98.19 93.59 94.45 0.0M
2023-11-07 100.00 100.00 96.00 96.26 0.0M
2023-11-06 98.45 101.59 96.94 98.28 0.1M
2023-11-03 95.40 98.45 95.40 97.00 0.0M
2023-11-02 94.00 96.50 94.00 95.40 0.0M
2023-11-01 95.51 96.00 94.35 94.60 0.0M
2023-10-31 93.90 96.10 93.90 95.25 0.0M
2023-10-30 95.85 97.60 93.15 94.50 0.0M
2023-10-27 96.70 97.90 95.30 95.85 0.0M
2023-10-26 94.85 95.55 90.10 94.80 0.1M
2023-10-25 97.85 99.35 91.90 93.20 0.1M
2023-10-23 102.45 102.45 92.00 94.60 0.1M
2023-10-20 102.00 103.00 100.35 101.00 0.0M
2023-10-19 105.00 105.90 102.50 102.80 0.1M
2023-10-18 107.85 108.00 104.80 104.95 0.0M
2023-10-17 106.50 108.40 105.35 105.55 0.0M
2023-10-16 105.15 108.70 105.15 106.95 0.0M
2023-10-13 105.55 108.75 105.55 106.55 0.0M
2023-10-12 109.70 109.70 106.90 107.55 0.0M
2023-10-11 108.95 109.55 106.60 107.10 0.0M
2023-10-10 110.20 110.20 108.05 108.35 0.0M
2023-10-09 104.25 113.45 104.25 108.65 0.2M
2023-10-06 104.40 106.75 104.40 106.20 0.0M
2023-10-05 108.70 108.70 105.20 105.60 0.0M
2023-10-04 109.30 109.30 105.90 106.40 0.0M
2023-10-03 107.05 109.50 106.80 107.20 0.0M
2023-09-29 108.25 109.15 107.40 108.90 0.0M
2023-09-28 110.95 112.00 107.60 108.35 0.0M
2023-09-27 110.95 111.05 109.45 110.45 0.0M
2023-09-26 113.70 113.70 110.60 110.95 0.0M
2023-09-25 110.55 114.55 109.90 111.45 0.1M
2023-09-22 110.75 112.00 108.80 110.55 0.0M
2023-09-21 110.30 112.50 109.10 110.50 0.0M
2023-09-20 111.85 112.30 108.25 111.25 0.1M
2023-09-18 110.30 112.40 109.50 110.10 0.0M
2023-09-15 112.85 114.10 110.50 111.95 0.0M
2023-09-14 108.25 116.00 108.00 112.15 0.2M
2023-09-13 105.40 108.45 103.85 107.95 0.1M
2023-09-12 110.20 112.45 104.40 105.45 0.1M
2023-09-11 115.95 116.70 109.80 110.70 0.1M
2023-09-08 112.50 114.10 112.15 113.30 0.0M
2023-09-07 118.45 118.45 112.00 112.40 0.1M
2023-09-06 111.10 120.00 111.10 116.20 0.3M
2023-09-05 113.75 114.75 109.70 110.75 0.1M
2023-09-04 107.35 113.20 107.35 111.85 0.1M
2023-09-01 106.00 108.50 106.00 108.00 0.0M
2023-08-31 108.25 108.80 105.35 106.70 0.0M
2023-08-30 105.50 109.45 105.50 108.25 0.1M
2023-08-29 106.05 107.30 105.30 105.50 0.0M
2023-08-28 105.20 109.95 105.05 105.85 0.0M
2023-08-25 107.95 108.35 105.35 106.75 0.0M
2023-08-24 107.90 110.60 107.10 107.35 0.1M
2023-08-23 108.80 108.80 107.10 108.25 0.0M
2023-08-22 107.15 110.35 107.00 107.25 0.0M
2023-08-21 110.05 112.25 107.85 108.75 0.0M
2023-08-18 112.80 113.85 111.00 111.30 0.0M
2023-08-17 109.90 114.00 109.80 112.80 0.1M
2023-08-16 102.25 109.75 102.25 109.15 0.1M
2023-08-14 108.25 108.95 103.30 104.25 0.1M
2023-08-11 114.90 114.90 105.35 108.35 0.2M
2023-08-10 127.70 128.30 124.80 125.45 0.0M
2023-08-09 127.00 128.60 124.35 125.85 0.0M
2023-08-08 131.30 131.45 126.10 126.80 0.1M
2023-08-07 133.00 135.10 129.65 130.90 0.0M
2023-08-04 130.25 134.45 130.25 133.00 0.0M
2023-08-03 129.05 132.80 126.95 129.40 0.0M
2023-08-02 131.05 134.35 128.10 130.10 0.0M
2023-08-01 135.00 135.65 132.65 133.25 0.0M
2023-07-31 133.35 134.85 131.75 134.35 0.1M
2023-07-28 134.90 134.90 130.60 131.45 0.0M
2023-07-27 133.95 133.95 131.60 132.10 0.0M
2023-07-26 130.05 132.50 129.60 132.25 0.1M
2023-07-25 131.75 132.75 130.65 131.50 0.0M
2023-07-24 129.95 134.15 129.45 130.90 0.1M
2023-07-21 129.90 130.30 126.50 128.45 0.0M
2023-07-20 126.50 131.55 126.30 126.90 0.2M
2023-07-19 123.05 126.15 123.05 125.75 0.0M
2023-07-18 125.00 126.55 124.30 124.70 0.0M
2023-07-17 123.85 126.70 123.85 126.35 0.0M
2023-07-14 124.55 126.40 123.40 124.50 0.1M
2023-07-13 126.40 126.40 123.60 124.50 0.0M
2023-07-12 124.05 128.90 124.05 125.05 0.1M
2023-07-11 125.90 125.90 124.40 125.40 0.0M
2023-07-10 122.60 126.50 122.60 124.80 0.1M
2023-07-07 123.00 125.10 121.90 123.20 0.0M
2023-07-06 120.10 123.65 120.10 122.75 0.0M
2023-07-05 121.90 123.40 120.60 121.45 0.0M
2023-07-04 123.80 124.45 121.00 121.60 0.0M
2023-07-03 125.80 125.80 122.15 123.05 0.0M
2023-06-30 120.05 124.75 120.05 124.00 0.1M
2023-06-28 120.05 121.80 118.10 120.20 0.0M
2023-06-27 121.90 124.45 120.70 121.30 0.0M
2023-06-26 120.05 124.45 119.10 123.10 0.1M
2023-06-23 128.00 128.00 120.95 121.90 0.1M
2023-06-22 122.00 131.80 121.10 127.40 0.3M
2023-06-21 119.75 122.70 119.50 121.10 0.1M
2023-06-20 119.95 120.25 117.15 119.65 0.1M
2023-06-19 122.30 124.60 116.50 119.25 0.2M
2023-06-16 119.40 126.95 119.25 122.20 0.3M
2023-06-15 115.85 118.75 114.20 118.15 0.0M
2023-06-14 116.90 117.80 114.50 115.00 0.1M
2023-06-13 118.00 118.00 113.95 115.00 0.0M
2023-06-12 118.95 118.95 114.45 114.75 0.2M
2023-06-09 112.20 117.50 112.20 116.80 0.2M
2023-06-08 113.95 118.55 110.60 111.95 0.1M
2023-06-07 110.45 114.90 109.10 111.95 0.1M
2023-06-06 111.50 112.30 109.25 110.35 0.0M
2023-06-05 113.70 113.70 110.85 111.55 0.0M
2023-06-02 114.95 115.95 111.10 111.45 0.0M
2023-06-01 110.95 114.70 110.95 113.45 0.1M
2023-05-31 108.90 112.40 108.90 110.85 0.0M
2023-05-30 108.40 111.65 108.40 109.25 0.0M
2023-05-29 112.25 112.25 108.85 109.00 0.0M
2023-05-26 110.20 112.80 108.85 109.85 0.0M
2023-05-25 108.00 110.70 108.00 109.50 0.0M
2023-05-24 107.55 110.50 107.50 108.05 0.1M
2023-05-23 108.00 109.70 107.10 107.30 0.0M
2023-05-22 108.55 108.60 106.40 107.05 0.0M
2023-05-19 104.90 107.65 103.15 107.00 0.1M
2023-05-18 103.00 106.65 102.50 104.15 0.0M
2023-05-17 106.15 107.45 104.35 104.80 0.0M
2023-05-16 108.00 109.25 105.65 106.10 0.1M
2023-05-15 105.05 107.10 102.45 106.50 0.1M
2023-05-12 112.45 112.55 104.90 105.90 0.1M
2023-05-11 109.15 113.40 109.15 111.60 0.1M
2023-05-10 113.55 114.00 105.55 111.10 0.1M
2023-05-09 117.50 119.00 111.00 113.00 0.2M
2023-05-08 108.05 112.85 107.65 111.60 0.1M
2023-05-05 112.65 113.30 107.25 108.85 0.1M
2023-05-04 106.10 116.30 106.10 111.60 0.2M
2023-05-03 105.65 108.85 105.10 107.80 0.1M
2023-05-02 108.85 108.85 105.70 106.25 0.0M
2023-04-28 109.02 111.45 106.07 107.14 0.0M
2023-04-27 106.10 109.95 105.15 108.73 0.1M
2023-04-26 108.00 108.76 105.00 105.99 0.1M
2023-04-25 102.10 110.89 102.10 107.99 0.1M
2023-04-24 105.36 107.00 102.20 103.40 0.1M
2023-04-21 107.16 111.18 106.70 107.11 0.0M
2023-04-20 110.59 111.56 107.65 108.08 0.1M
2023-04-19 103.90 109.90 102.16 109.09 0.1M
2023-04-18 104.82 105.40 102.30 103.04 0.1M
2023-04-17 99.46 104.50 99.46 102.39 0.1M
2023-04-13 100.21 101.90 98.89 100.24 0.0M
2023-04-12 101.50 104.46 100.95 101.54 0.1M
2023-04-11 95.75 101.30 95.75 100.26 0.1M
2023-04-10 96.60 99.61 96.60 97.68 0.0M
2023-04-06 99.01 102.00 97.00 98.42 0.1M
2023-04-05 96.99 99.88 96.26 98.65 0.1M
2023-04-03 90.85 96.39 90.85 95.74 0.0M
2023-03-31 94.99 94.99 92.00 92.30 0.0M
2023-03-29 89.79 92.25 86.33 91.38 0.1M
2023-03-28 99.99 99.99 85.16 85.91 0.0M
2023-03-27 90.21 91.48 86.00 87.96 0.0M
2023-03-24 95.00 95.26 90.39 91.32 0.0M
2023-03-23 93.00 97.35 92.76 95.02 0.0M
2023-03-22 93.39 93.77 91.97 92.91 0.0M
2023-03-21 91.80 93.34 91.80 92.03 0.0M
2023-03-20 90.00 93.46 90.00 92.08 0.0M
2023-03-17 93.41 95.51 92.70 93.46 0.0M
2023-03-16 96.00 96.00 92.10 93.37 0.0M
2023-03-15 94.96 97.60 94.15 94.51 0.0M
2023-03-14 94.01 95.54 92.00 93.56 0.1M
2023-03-13 97.51 98.81 93.95 94.66 0.0M
2023-03-10 95.04 100.90 94.89 97.39 0.1M
2023-03-09 99.96 100.55 96.00 96.14 0.1M
2023-03-08 92.99 103.90 92.50 99.93 0.5M
2023-03-06 90.16 96.41 90.16 93.91 0.1M
2023-03-03 90.50 93.30 90.50 92.32 0.0M
2023-03-02 91.01 93.09 90.55 91.13 0.0M
2023-03-01 89.75 92.52 89.75 91.49 0.0M
2023-02-28 90.05 91.60 89.90 90.10 0.0M
2023-02-27 89.60 91.95 89.25 90.70 0.0M
2023-02-24 93.15 94.50 91.40 92.10 0.0M
2023-02-23 97.90 97.90 91.95 92.15 0.0M
2023-02-22 94.65 97.45 91.75 92.30 0.1M
2023-02-21 97.45 98.95 95.20 96.20 0.0M
2023-02-20 101.50 101.50 97.20 97.85 0.0M
2023-02-17 100.50 103.40 98.75 100.00 0.1M
2023-02-16 100.50 101.75 98.80 100.75 0.1M
2023-02-15 97.00 100.00 97.00 98.80 0.1M
2023-02-14 97.55 99.80 95.55 98.60 0.1M
2023-02-13 95.20 100.80 94.50 97.50 0.2M
2023-02-10 93.95 95.55 91.95 93.85 0.1M
2023-02-09 92.05 93.15 91.45 92.20 0.0M
2023-02-08 93.20 93.90 91.25 93.30 0.1M
2023-02-07 92.05 94.00 91.70 92.85 0.0M
2023-02-06 86.05 92.40 86.05 91.75 0.0M
2023-02-03 92.30 92.30 86.50 87.55 0.1M
2023-02-02 93.95 93.95 87.75 89.30 0.1M
2023-02-01 96.80 98.45 87.95 90.25 0.2M
2023-01-31 95.60 97.80 93.70 97.45 0.1M
2023-01-30 99.65 101.25 93.05 94.45 0.1M
2023-01-27 103.50 105.00 94.50 99.40 0.1M
2023-01-25 101.45 105.00 100.20 102.35 0.2M
2023-01-24 100.20 103.80 100.00 100.30 0.1M
2023-01-23 100.80 101.50 99.45 100.35 0.0M
2023-01-20 103.45 103.50 100.80 101.10 0.1M
2023-01-19 102.75 102.75 100.55 101.05 0.0M
2023-01-18 100.65 105.95 99.70 101.80 0.2M
2023-01-17 100.40 101.45 97.95 99.95 0.2M
2023-01-16 101.90 102.55 100.00 100.55 0.1M
2023-01-13 101.35 103.50 101.10 101.85 0.1M
2023-01-12 102.30 104.50 99.90 101.05 0.1M
2023-01-11 98.85 107.20 98.85 101.85 0.2M
2023-01-10 101.15 101.50 98.05 98.80 0.1M
2023-01-09 104.05 105.90 101.00 101.70 0.1M
2023-01-06 102.00 104.50 99.40 103.70 0.2M
2023-01-05 106.35 106.35 100.65 102.60 0.1M
2023-01-04 107.95 109.30 103.35 104.70 0.2M
2023-01-03 107.60 110.00 105.50 107.50 0.1M
2023-01-02 102.20 109.70 99.65 107.60 0.2M