Price Data Selection & Download
UR Sugar Industries Share Price All Time Records & Statistics (Apr 2015 - Jun 2026)
1781 daily OHLCV records on BSE from April 2015 to June 2026. Examine UR Sugar Industries quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹27.35
June 30, 2021
BSE Exchange
Share Price All Time Low
₹0.30
May 03, 2016
BSE Exchange
Highest Volume Trading Day
7,093,611
June 22, 2022 • ₹12.45
BSE Exchange
Share Price History Data (Apr 2015 - Jun 2026)
URSUGAR daily open, high, low, close and volume (OHLCV) on BSE — 103 records.
Total Records
103
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-04 | ₹2.98 | ₹3.07 | ₹2.86 | ₹2.93 | 185,882 |
| 2026-06-03 | ₹3.08 | ₹3.11 | ₹2.83 | ₹3.09 | 217,048 |
| 2026-06-02 | ₹2.95 | ₹3.09 | ₹2.76 | ₹2.96 | 191,854 |
| 2026-06-01 | ₹2.92 | ₹2.93 | ₹2.81 | ₹2.81 | 27,083 |
| 2026-05-29 | ₹2.92 | ₹2.92 | ₹2.75 | ₹2.83 | 20,919 |
| 2026-05-27 | ₹2.89 | ₹2.89 | ₹2.72 | ₹2.84 | 9,365 |
| 2026-05-26 | ₹2.80 | ₹2.85 | ₹2.72 | ₹2.79 | 21,983 |
| 2026-05-25 | ₹2.79 | ₹2.90 | ₹2.62 | ₹2.82 | 85,320 |
| 2026-05-22 | ₹2.73 | ₹2.77 | ₹2.65 | ₹2.74 | 91,006 |
| 2026-05-21 | ₹2.91 | ₹2.91 | ₹2.58 | ₹2.68 | 146,287 |
| 2026-05-20 | ₹2.94 | ₹2.94 | ₹2.80 | ₹2.85 | 26,271 |
| 2026-05-19 | ₹2.73 | ₹2.95 | ₹2.73 | ₹2.80 | 196,756 |
| 2026-05-18 | ₹2.94 | ₹2.94 | ₹2.71 | ₹2.81 | 23,613 |
| 2026-05-15 | ₹2.97 | ₹2.97 | ₹2.85 | ₹2.89 | 12,818 |
| 2026-05-14 | ₹2.88 | ₹2.96 | ₹2.80 | ₹2.83 | 115,475 |
| 2026-05-13 | ₹3.05 | ₹3.05 | ₹2.57 | ₹2.75 | 162,069 |
| 2026-05-12 | ₹2.97 | ₹3.04 | ₹2.81 | ₹2.94 | 109,775 |
| 2026-05-11 | ₹3.00 | ₹3.05 | ₹2.90 | ₹2.91 | 22,094 |
| 2026-05-08 | ₹2.85 | ₹3.13 | ₹2.85 | ₹3.02 | 236,873 |
| 2026-05-07 | ₹2.94 | ₹3.07 | ₹2.82 | ₹3.05 | 35,693 |
| 2026-05-06 | ₹3.03 | ₹3.12 | ₹2.73 | ₹2.88 | 171,953 |
| 2026-05-05 | ₹2.96 | ₹3.07 | ₹2.91 | ₹3.00 | 42,052 |
| 2026-05-04 | ₹3.18 | ₹3.18 | ₹2.69 | ₹2.96 | 287,675 |
| 2026-04-30 | ₹3.02 | ₹3.18 | ₹2.93 | ₹3.11 | 95,015 |
| 2026-04-29 | ₹3.18 | ₹3.18 | ₹3.03 | ₹3.09 | 91,677 |
| 2026-04-28 | ₹3.16 | ₹3.16 | ₹3.00 | ₹3.12 | 88,073 |
| 2026-04-27 | ₹3.20 | ₹3.25 | ₹2.95 | ₹3.06 | 99,689 |
| 2026-04-24 | ₹3.19 | ₹3.19 | ₹3.07 | ₹3.16 | 45,588 |
| 2026-04-23 | ₹3.24 | ₹3.36 | ₹3.00 | ₹3.05 | 627,339 |
| 2026-04-22 | ₹3.22 | ₹3.54 | ₹2.97 | ₹3.16 | 202,037 |
| 2026-04-21 | ₹3.29 | ₹3.29 | ₹3.04 | ₹3.11 | 90,726 |
| 2026-04-20 | ₹3.59 | ₹3.59 | ₹3.15 | ₹3.24 | 162,185 |
| 2026-04-17 | ₹3.32 | ₹3.48 | ₹3.25 | ₹3.40 | 176,808 |
| 2026-04-16 | ₹3.37 | ₹3.37 | ₹2.70 | ₹3.25 | 472,296 |
| 2026-04-15 | ₹2.69 | ₹2.97 | ₹2.43 | ₹2.85 | 484,198 |
| 2026-04-13 | ₹2.58 | ₹2.58 | ₹2.30 | ₹2.53 | 9,429 |
| 2026-04-10 | ₹2.55 | ₹2.65 | ₹2.48 | ₹2.50 | 39,585 |
| 2026-04-09 | ₹2.62 | ₹2.62 | ₹2.45 | ₹2.54 | 20,548 |
| 2026-04-08 | ₹2.65 | ₹2.65 | ₹2.23 | ₹2.51 | 145,711 |
| 2026-04-07 | ₹2.34 | ₹2.38 | ₹2.25 | ₹2.31 | 78,638 |
| 2026-04-06 | ₹2.26 | ₹2.36 | ₹2.22 | ₹2.33 | 32,828 |
| 2026-04-02 | ₹2.36 | ₹2.36 | ₹2.08 | ₹2.22 | 33,424 |
| 2026-04-01 | ₹2.17 | ₹2.40 | ₹2.08 | ₹2.19 | 108,585 |
| 2026-03-30 | ₹2.08 | ₹2.10 | ₹1.81 | ₹2.05 | 92,876 |
| 2026-03-27 | ₹2.07 | ₹2.07 | ₹1.82 | ₹1.94 | 139,325 |
| 2026-03-25 | ₹2.28 | ₹2.28 | ₹2.00 | ₹2.03 | 171,968 |
| 2026-03-24 | ₹2.21 | ₹2.30 | ₹2.05 | ₹2.07 | 158,526 |
| 2026-03-23 | ₹2.28 | ₹2.28 | ₹2.06 | ₹2.12 | 274,287 |
| 2026-03-20 | ₹2.21 | ₹2.33 | ₹2.21 | ₹2.28 | 33,233 |
| 2026-03-19 | ₹2.10 | ₹2.30 | ₹2.10 | ₹2.25 | 290,683 |
| 2026-03-18 | ₹2.19 | ₹2.31 | ₹2.16 | ₹2.26 | 341,176 |
| 2026-03-17 | ₹2.66 | ₹2.66 | ₹2.02 | ₹2.19 | 426,639 |
| 2026-03-16 | ₹2.35 | ₹2.37 | ₹2.19 | ₹2.26 | 808,856 |
| 2026-03-13 | ₹2.40 | ₹2.40 | ₹2.25 | ₹2.35 | 244,325 |
| 2026-03-12 | ₹2.49 | ₹2.49 | ₹2.28 | ₹2.37 | 130,710 |
| 2026-03-11 | ₹2.50 | ₹2.51 | ₹2.35 | ₹2.37 | 103,160 |
| 2026-03-10 | ₹2.44 | ₹2.48 | ₹2.34 | ₹2.41 | 247,044 |
| 2026-03-09 | ₹2.35 | ₹2.39 | ₹2.20 | ₹2.29 | 131,003 |
| 2026-03-06 | ₹2.53 | ₹2.53 | ₹2.23 | ₹2.28 | 289,010 |
| 2026-03-05 | ₹2.23 | ₹2.55 | ₹2.23 | ₹2.47 | 53,273 |
| 2026-03-04 | ₹2.49 | ₹2.76 | ₹2.27 | ₹2.32 | 217,126 |
| 2026-03-02 | ₹2.21 | ₹2.53 | ₹2.21 | ₹2.49 | 86,915 |
| 2026-02-27 | ₹2.57 | ₹2.61 | ₹2.12 | ₹2.46 | 152,066 |
| 2026-02-26 | ₹2.62 | ₹2.79 | ₹2.39 | ₹2.41 | 280,418 |
| 2026-02-25 | ₹2.93 | ₹2.93 | ₹2.68 | ₹2.74 | 177,648 |
| 2026-02-24 | ₹2.64 | ₹2.93 | ₹2.64 | ₹2.76 | 42,189 |
| 2026-02-23 | ₹2.93 | ₹2.93 | ₹2.52 | ₹2.69 | 124,838 |
| 2026-02-20 | ₹2.61 | ₹2.81 | ₹2.51 | ₹2.65 | 36,342 |
| 2026-02-19 | ₹2.99 | ₹2.99 | ₹2.61 | ₹2.69 | 261,342 |
| 2026-02-18 | ₹3.07 | ₹3.07 | ₹2.74 | ₹2.89 | 21,011 |
| 2026-02-17 | ₹3.09 | ₹3.09 | ₹2.73 | ₹2.91 | 74,470 |
| 2026-02-16 | ₹3.16 | ₹3.16 | ₹2.92 | ₹3.03 | 26,725 |
| 2026-02-13 | ₹3.01 | ₹3.03 | ₹2.90 | ₹2.92 | 22,196 |
| 2026-02-12 | ₹3.11 | ₹3.19 | ₹2.77 | ₹2.89 | 185,611 |
| 2026-02-11 | ₹3.17 | ₹3.18 | ₹3.00 | ₹3.11 | 136,168 |
| 2026-02-10 | ₹3.04 | ₹3.28 | ₹2.63 | ₹3.01 | 204,237 |
| 2026-02-09 | ₹3.18 | ₹3.18 | ₹2.92 | ₹3.09 | 92,245 |
| 2026-02-06 | ₹2.86 | ₹3.20 | ₹2.85 | ₹2.97 | 34,117 |
| 2026-02-05 | ₹2.99 | ₹3.08 | ₹2.88 | ₹2.98 | 33,087 |
| 2026-02-04 | ₹3.30 | ₹3.30 | ₹2.95 | ₹2.99 | 61,821 |
| 2026-02-03 | ₹3.43 | ₹3.43 | ₹2.83 | ₹2.95 | 161,900 |
| 2026-02-02 | ₹3.14 | ₹3.14 | ₹2.81 | ₹2.98 | 126,671 |
| 2026-02-01 | ₹2.84 | ₹2.94 | ₹2.49 | ₹2.89 | 523,693 |
| 2026-01-30 | ₹2.52 | ₹2.77 | ₹2.45 | ₹2.45 | 180,427 |
| 2026-01-29 | ₹2.68 | ₹2.78 | ₹2.65 | ₹2.67 | 12,208 |
| 2026-01-28 | ₹2.54 | ₹2.73 | ₹2.40 | ₹2.68 | 44,371 |
| 2026-01-27 | ₹2.54 | ₹2.60 | ₹2.40 | ₹2.48 | 39,989 |
| 2026-01-23 | ₹2.67 | ₹2.70 | ₹2.41 | ₹2.49 | 76,658 |
| 2026-01-22 | ₹2.79 | ₹2.94 | ₹2.40 | ₹2.51 | 544,356 |
| 2026-01-21 | ₹2.90 | ₹2.90 | ₹2.11 | ₹2.45 | 322,199 |
| 2026-01-20 | ₹2.88 | ₹2.89 | ₹2.41 | ₹2.52 | 134,063 |
| 2026-01-19 | ₹3.11 | ₹3.11 | ₹2.80 | ₹2.88 | 199,981 |
| 2026-01-16 | ₹3.01 | ₹3.24 | ₹2.92 | ₹2.99 | 154,198 |
| 2026-01-14 | ₹3.16 | ₹3.16 | ₹3.00 | ₹3.02 | 37,654 |
| 2026-01-13 | ₹3.27 | ₹3.27 | ₹3.00 | ₹3.03 | 70,416 |
| 2026-01-12 | ₹3.44 | ₹3.44 | ₹3.04 | ₹3.15 | 51,200 |
| 2026-01-09 | ₹3.15 | ₹3.25 | ₹3.01 | ₹3.11 | 15,610 |
| 2026-01-08 | ₹3.29 | ₹3.29 | ₹3.15 | ₹3.19 | 13,102 |
| 2026-01-07 | ₹3.27 | ₹3.33 | ₹3.06 | ₹3.16 | 173,041 |
| 2026-01-06 | ₹3.15 | ₹3.26 | ₹3.02 | ₹3.17 | 82,124 |
| 2026-01-05 | ₹3.30 | ₹3.31 | ₹3.00 | ₹3.09 | 204,745 |
| 2026-01-02 | ₹3.40 | ₹3.40 | ₹3.12 | ₹3.34 | 133,355 |
| 2026-01-01 | ₹3.56 | ₹3.56 | ₹3.37 | ₹3.40 | 28,937 |
UR Sugar Industries Share Price Performance Analysis (Apr 2015 - Jun 2026)
URSUGAR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-13.82%
₹3.40 → ₹2.93
Year to Date
Price Volatility
12.51%
Low Volatility
Year to Date
Average Daily Volume
146,425
Year to Date Average
BSE Exchange
UR Sugar Industries Share Price History – Frequently Asked Questions
Common questions about URSUGAR historical data and records. Explore URSUGAR value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of UR Sugar Industries (URSUGAR)?
The all-time high share price of UR Sugar Industries was ₹27.35 recorded on June 30, 2021 on the BSE exchange.
What is the all-time low share price of UR Sugar Industries (URSUGAR)?
The all-time low share price of UR Sugar Industries was ₹0.3 recorded on May 03, 2016 on the BSE exchange.
How can I download URSUGAR historical share price data?
You can download UR Sugar Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for URSUGAR shares?
The highest trading volume day for UR Sugar Industries was 7,093,611 shares traded on June 22, 2022 on the BSE exchange, with share price at ₹12.45.