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
2025-09-26 44.70 44.70 42.08 42.28 0.0M
2025-09-25 43.04 43.43 42.68 42.84 0.0M
2025-09-24 43.82 44.35 42.86 43.04 0.0M
2025-09-23 44.20 44.27 43.65 43.82 0.0M
2025-09-22 45.00 45.00 44.14 44.28 0.0M
2025-09-19 45.20 45.47 44.91 45.05 0.0M
2025-09-18 46.00 46.00 44.50 45.21 0.0M
2025-09-17 44.60 45.40 44.50 44.88 0.0M
2025-09-16 45.19 45.45 44.20 44.61 0.0M
2025-09-15 46.43 46.43 44.40 44.82 0.0M
2025-09-12 45.49 45.57 44.15 44.39 0.0M
2025-09-11 47.50 47.50 45.22 45.27 0.0M
2025-09-10 46.30 47.00 45.15 46.60 0.0M
2025-09-09 44.00 46.32 44.00 45.73 0.1M
2025-09-08 45.10 45.34 44.01 44.25 0.0M
2025-09-05 47.50 47.50 44.62 45.06 0.0M
2025-09-04 47.14 47.80 45.41 45.61 0.0M
2025-09-03 46.70 47.88 46.70 47.07 0.0M
2025-09-02 44.31 48.88 44.31 46.70 0.1M
2025-09-01 45.00 45.00 41.69 43.49 0.0M
2025-08-29 41.85 42.07 40.88 41.39 0.0M
2025-08-28 42.79 42.79 41.07 41.95 0.0M
2025-08-26 40.76 42.41 40.76 41.69 0.0M
2025-08-25 42.49 42.49 41.15 41.60 0.0M
2025-08-22 41.80 42.22 41.65 42.11 0.0M
2025-08-21 42.43 42.43 41.69 41.89 0.0M
2025-08-20 41.54 42.69 41.54 42.12 0.0M
2025-08-19 41.07 41.94 40.97 41.62 0.0M
2025-08-18 42.88 42.88 40.03 41.07 0.0M
2025-08-14 40.54 40.61 39.44 39.51 0.0M
2025-08-13 41.51 41.51 40.10 40.54 0.0M
2025-08-12 41.63 41.79 41.30 41.49 0.0M
2025-08-11 41.39 41.53 40.50 41.44 0.0M
2025-08-08 42.08 42.08 40.54 40.68 0.0M
2025-08-07 41.33 42.25 41.00 42.08 0.0M
2025-08-06 41.71 42.83 41.21 41.62 0.0M
2025-08-05 42.16 43.40 42.16 42.48 0.0M
2025-08-04 44.30 44.30 42.20 42.69 0.0M
2025-08-01 44.55 45.42 44.15 44.30 0.0M
2025-07-31 45.15 45.25 44.50 44.89 0.0M
2025-07-30 45.10 45.56 45.00 45.46 0.0M
2025-07-29 45.60 45.60 44.10 45.11 0.0M
2025-07-28 44.16 45.31 44.16 44.61 0.0M
2025-07-25 45.25 45.35 44.83 45.12 0.0M
2025-07-24 45.98 46.00 45.35 45.57 0.0M
2025-07-23 47.90 47.90 45.61 45.96 0.0M
2025-07-22 47.89 48.61 46.84 47.18 0.0M
2025-07-21 49.00 49.00 47.80 47.89 0.0M
2025-07-18 49.00 49.22 48.03 48.39 0.0M
2025-07-17 49.45 49.64 48.61 48.77 0.0M
2025-07-16 48.50 50.10 48.50 49.03 0.0M
2025-07-15 49.32 49.81 49.05 49.43 0.0M
2025-07-14 49.31 49.31 48.41 48.80 0.0M
2025-07-11 49.50 50.40 49.25 49.34 0.0M
2025-07-10 48.70 50.30 48.70 49.45 0.0M
2025-07-09 50.49 50.65 49.65 49.84 0.0M
2025-07-08 49.54 50.49 49.02 49.83 0.0M
2025-07-07 49.70 51.80 49.31 49.54 0.1M
2025-07-04 49.69 50.60 49.25 49.76 0.0M
2025-07-03 50.11 50.24 49.40 49.70 0.0M
2025-07-02 49.67 51.10 49.30 50.63 0.1M
2025-07-01 50.81 51.37 49.20 49.67 0.0M
2025-06-30 47.25 51.90 47.25 50.81 0.0M
2025-06-27 47.63 48.60 47.32 47.56 0.0M
2025-06-26 47.68 48.31 46.50 46.97 0.0M
2025-06-25 46.65 48.03 46.22 47.68 0.0M
2025-06-24 46.63 47.00 46.00 46.33 0.0M
2025-06-23 45.50 46.00 44.96 45.77 0.0M
2025-06-20 44.75 45.91 44.75 45.50 0.0M
2025-06-19 46.15 46.86 44.74 44.97 0.0M
2025-06-18 47.00 47.31 46.24 46.55 0.0M
2025-06-17 48.50 48.57 46.91 47.03 0.0M
2025-06-16 47.00 49.44 47.00 48.06 0.0M
2025-06-13 48.99 50.66 47.51 49.34 0.0M
2025-06-12 51.31 51.70 49.13 49.35 0.0M
2025-06-11 50.11 52.24 49.66 51.31 0.1M
2025-06-10 49.95 51.30 49.34 49.95 0.1M
2025-06-09 49.53 50.97 49.53 49.92 0.0M
2025-06-06 50.00 50.60 49.36 49.53 0.0M
2025-06-05 48.75 50.75 48.69 49.58 0.1M
2025-06-04 48.00 49.44 47.54 48.52 0.1M
2025-06-03 50.19 50.19 48.21 48.36 0.0M
2025-06-02 47.72 50.19 47.16 49.34 0.1M
2025-05-30 47.82 47.82 46.65 47.49 0.0M
2025-05-29 49.02 49.20 47.25 47.54 0.0M
2025-05-28 48.60 50.35 48.60 49.02 0.0M
2025-05-27 49.99 49.99 48.33 49.27 0.0M
2025-05-26 49.00 50.49 49.00 49.61 0.0M
2025-05-23 48.60 50.26 48.60 49.76 0.0M
2025-05-22 48.99 49.94 48.55 49.29 0.0M
2025-05-21 49.98 49.98 48.36 48.99 0.1M
2025-05-20 51.61 52.29 49.00 49.21 0.1M
2025-05-19 47.50 52.15 47.50 51.55 0.2M
2025-05-16 47.28 49.25 46.71 48.59 0.1M
2025-05-15 48.30 48.50 47.07 47.28 0.0M
2025-05-14 46.29 47.85 46.24 47.43 0.2M
2025-05-13 46.61 48.89 45.05 45.46 0.2M
2025-05-12 42.27 43.35 42.27 43.29 0.0M
2025-05-09 40.97 41.49 39.47 40.19 0.0M
2025-05-08 42.00 42.44 40.52 40.82 0.0M
2025-05-07 41.24 41.50 40.30 40.99 0.0M
2025-05-06 43.81 43.81 41.03 41.24 0.0M
2025-05-05 42.60 43.45 42.36 43.25 0.0M
2025-05-02 42.92 43.54 42.50 42.92 0.0M
2025-04-30 43.83 43.83 42.91 43.06 0.0M
2025-04-29 45.42 45.51 43.60 43.77 0.0M
2025-04-28 45.25 45.25 43.69 44.59 0.0M
2025-04-25 48.29 48.29 44.16 44.36 0.1M
2025-04-24 47.32 48.25 46.65 47.36 0.0M
2025-04-23 48.52 49.39 46.89 47.32 0.0M
2025-04-22 45.90 49.59 45.90 48.90 0.1M
2025-04-21 46.41 47.16 45.60 46.92 0.0M
2025-04-17 45.20 46.80 44.50 46.40 0.0M
2025-04-16 46.84 46.84 44.50 45.31 0.0M
2025-04-15 41.00 44.10 41.00 43.82 0.0M
2025-04-11 42.00 42.00 40.67 41.05 0.0M
2025-04-09 40.80 41.25 39.80 40.65 0.0M
2025-04-08 42.94 42.94 40.50 41.47 0.0M
2025-04-07 43.10 43.10 39.76 40.81 0.1M
2025-04-04 45.61 45.61 43.31 43.70 0.0M
2025-04-03 46.95 46.95 45.50 45.63 0.0M
2025-04-02 46.10 47.57 45.30 45.95 0.0M
2025-04-01 46.20 47.65 45.88 46.77 0.0M
2025-03-28 46.52 47.25 44.50 45.04 0.0M
2025-03-27 44.60 45.79 44.17 44.65 0.2M
2025-03-26 46.05 47.66 44.72 44.86 0.1M
2025-03-25 48.00 48.00 45.75 46.04 0.0M
2025-03-24 49.50 49.50 47.15 47.48 0.0M
2025-03-21 48.00 48.89 47.50 47.95 0.0M
2025-03-20 49.85 49.85 46.82 47.17 0.0M
2025-03-19 46.00 48.87 45.00 48.21 0.1M
2025-03-18 43.15 46.79 43.04 45.10 0.0M
2025-03-17 44.70 46.50 42.22 43.04 0.1M
2025-03-13 46.93 47.25 44.57 44.70 0.0M
2025-03-12 46.35 47.82 45.80 46.16 0.0M
2025-03-11 46.00 47.05 45.31 46.42 0.0M
2025-03-10 48.23 48.23 46.23 46.83 0.0M
2025-03-07 47.71 47.83 46.34 47.23 0.0M
2025-03-06 49.01 49.48 46.00 46.77 0.0M
2025-03-05 46.85 48.25 46.85 47.78 0.2M
2025-03-04 45.25 47.90 45.25 46.69 0.0M
2025-03-03 46.58 48.75 44.49 47.63 0.0M
2025-02-28 48.10 48.10 46.02 46.66 0.0M
2025-02-27 50.00 50.00 48.00 48.08 0.0M
2025-02-25 50.06 51.65 49.20 49.48 0.0M
2025-02-24 52.10 52.10 49.82 50.74 0.0M
2025-02-21 51.40 53.52 50.20 51.75 0.0M
2025-02-20 48.21 50.97 47.76 50.32 0.0M
2025-02-19 44.00 48.30 44.00 48.21 0.0M
2025-02-18 44.06 46.19 44.06 45.12 0.0M
2025-02-17 46.00 46.00 43.55 45.16 0.0M
2025-02-14 46.80 46.81 44.62 45.06 0.0M
2025-02-13 47.97 48.41 46.25 46.59 0.0M
2025-02-12 47.00 49.69 44.22 48.25 0.1M
2025-02-11 48.50 48.50 46.33 46.64 0.0M
2025-02-10 50.16 50.16 47.88 48.01 0.0M
2025-02-07 49.80 49.96 48.13 49.23 0.1M
2025-02-06 49.96 51.36 49.61 49.79 0.0M
2025-02-05 52.00 52.83 50.12 50.67 0.0M
2025-02-04 51.43 51.65 50.27 51.05 0.0M
2025-02-03 52.15 52.15 50.21 50.49 0.0M
2025-02-01 51.05 52.63 50.70 52.19 0.0M
2025-01-31 49.66 51.98 49.66 51.17 0.0M
2025-01-30 51.13 51.22 49.41 50.05 0.0M
2025-01-29 52.47 52.49 48.49 51.13 0.1M
2025-01-28 50.00 53.94 46.34 51.51 0.0M
2025-01-27 50.51 51.94 48.71 49.57 0.0M
2025-01-24 52.76 53.08 51.34 51.56 0.0M
2025-01-23 54.00 54.00 52.58 52.76 0.0M
2025-01-22 55.82 55.82 53.60 54.12 0.0M
2025-01-21 57.97 59.87 55.56 55.82 0.0M
2025-01-20 56.00 64.25 56.00 56.95 0.2M
2025-01-17 55.50 55.50 53.99 54.87 0.0M
2025-01-16 54.49 55.98 51.88 55.17 0.1M
2025-01-15 54.01 54.40 51.80 52.42 0.0M
2025-01-14 54.50 55.61 50.62 53.03 0.1M
2025-01-13 58.20 58.30 52.86 53.97 0.0M
2025-01-10 60.42 60.42 57.37 58.56 0.0M
2025-01-09 61.16 62.49 60.00 60.42 0.0M
2025-01-08 61.06 62.43 60.21 61.87 0.0M
2025-01-07 61.95 63.41 60.52 61.93 0.0M
2025-01-06 65.11 66.61 61.44 61.93 0.1M
2025-01-03 66.39 67.40 65.63 66.56 0.0M
2025-01-02 68.50 68.60 65.78 66.47 0.0M
2025-01-01 73.00 73.00 67.65 68.00 0.0M