Ugar Sugar Works Share Price History (Aug 2010 - Aug 2026)

Price Data Selection & Download

Timeframe:

Period:

Ugar Sugar Works Share Price All Time Records & Statistics (Aug 2010 - Aug 2026)

3915 daily OHLCV records on NSE from Aug. 2010 to Aug. 2026. See Ugar Sugar Works P/B valuation to compare market price against book value per share.

Share Price All Time High

₹135.90

August 01, 2023

NSE Exchange

Share Price All Time Low

₹7.35

July 14, 2015

NSE Exchange

Highest Volume Trading Day

14,443,117

June 16, 2016 • ₹56.20

NSE Exchange

Share Price History Data (Aug 2010 - Aug 2026)

UGARSUGAR daily open, high, low, close and volume (OHLCV) on NSE — 158 records.

Total Records 158

Timeframe Daily

Period Year to Date

Date	Open	High	Low	Close	Volume
2026-08-21	₹56.07	₹56.98	₹54.00	₹56.50	1,731,572
2026-08-20	₹51.40	₹57.64	₹50.76	₹56.07	3,789,593
2026-08-19	₹51.48	₹53.20	₹49.85	₹50.41	1,622,906
2026-08-18	₹53.49	₹55.14	₹50.16	₹50.77	1,577,009
2026-08-17	₹48.00	₹53.90	₹48.00	₹52.18	1,500,943
2026-08-14	₹48.99	₹52.26	₹48.00	₹48.19	1,337,931
2026-08-13	₹43.51	₹48.50	₹43.51	₹46.49	850,453
2026-08-12	₹45.60	₹45.60	₹43.52	₹44.15	219,969
2026-08-11	₹46.80	₹47.34	₹45.35	₹45.51	147,767
2026-08-10	₹44.97	₹47.55	₹44.10	₹46.49	897,551
2026-08-07	₹46.00	₹46.25	₹44.66	₹45.00	207,125
2026-08-06	₹45.00	₹46.35	₹44.05	₹45.73	869,343
2026-08-05	₹45.04	₹45.20	₹43.05	₹43.28	194,343
2026-08-04	₹42.98	₹45.15	₹42.05	₹44.98	668,470
2026-08-03	₹40.61	₹42.95	₹40.55	₹42.56	255,780
2026-07-31	₹41.20	₹41.20	₹40.02	₹40.69	131,941
2026-07-30	₹40.31	₹40.70	₹39.93	₹40.02	60,414
2026-07-29	₹41.48	₹41.93	₹40.30	₹40.45	138,951
2026-07-28	₹43.47	₹44.65	₹41.20	₹41.48	249,325
2026-07-27	₹40.01	₹44.47	₹39.26	₹43.49	870,227
2026-07-24	₹39.28	₹39.97	₹38.80	₹39.72	76,448
2026-07-23	₹39.31	₹40.19	₹39.00	₹39.16	74,518
2026-07-22	₹39.78	₹40.50	₹39.00	₹39.31	67,096
2026-07-21	₹39.57	₹40.50	₹39.25	₹39.78	117,800
2026-07-20	₹40.29	₹40.50	₹39.41	₹39.56	67,647
2026-07-17	₹40.05	₹41.15	₹39.71	₹39.99	143,484
2026-07-16	₹39.90	₹40.35	₹39.46	₹39.70	65,477
2026-07-15	₹40.43	₹40.43	₹38.72	₹39.27	84,895
2026-07-14	₹40.36	₹40.88	₹39.31	₹39.71	81,001
2026-07-13	₹40.03	₹41.00	₹39.30	₹40.31	120,467
2026-07-10	₹39.99	₹40.50	₹39.70	₹40.03	44,723
2026-07-09	₹39.70	₹40.62	₹39.70	₹39.80	46,796
2026-07-08	₹41.30	₹41.30	₹39.70	₹39.97	75,550
2026-07-07	₹41.42	₹41.59	₹40.50	₹40.68	71,720
2026-07-06	₹40.56	₹41.78	₹40.41	₹41.03	157,040
2026-07-03	₹41.00	₹41.13	₹40.15	₹40.56	85,258
2026-07-02	₹40.83	₹40.99	₹39.26	₹40.34	138,043
2026-07-01	₹41.25	₹41.90	₹40.01	₹40.83	137,990
2026-06-30	₹40.45	₹41.80	₹40.45	₹40.91	73,990
2026-06-29	₹38.66	₹43.25	₹38.66	₹40.79	909,276
2026-06-25	₹39.75	₹40.34	₹38.52	₹38.60	191,119
2026-06-24	₹39.99	₹39.99	₹39.27	₹39.58	37,847
2026-06-23	₹39.99	₹39.99	₹39.21	₹39.51	58,277
2026-06-22	₹40.20	₹40.20	₹39.51	₹39.66	104,131
2026-06-19	₹40.30	₹40.30	₹39.13	₹39.64	93,539
2026-06-18	₹40.55	₹40.55	₹39.25	₹39.59	257,232
2026-06-17	₹40.88	₹41.07	₹40.00	₹40.17	102,225
2026-06-16	₹41.44	₹41.52	₹40.25	₹40.76	64,624
2026-06-15	₹40.23	₹42.80	₹40.23	₹41.03	428,675
2026-06-12	₹39.50	₹39.96	₹39.06	₹39.59	58,073
2026-06-11	₹40.00	₹40.98	₹38.75	₹39.00	159,024
2026-06-10	₹40.85	₹40.99	₹39.45	₹39.90	101,761
2026-06-09	₹40.71	₹41.10	₹40.22	₹40.65	62,803
2026-06-08	₹41.25	₹41.95	₹40.40	₹40.66	117,540
2026-06-05	₹40.80	₹41.88	₹40.16	₹41.38	187,978
2026-06-04	₹40.38	₹41.18	₹39.93	₹40.15	82,313
2026-06-03	₹40.96	₹41.00	₹39.67	₹40.24	57,967
2026-06-02	₹39.89	₹40.77	₹36.71	₹40.18	197,623
2026-06-01	₹41.42	₹42.90	₹39.83	₹40.36	158,440
2026-05-29	₹42.38	₹42.38	₹41.16	₹41.42	144,410
2026-05-27	₹41.96	₹41.96	₹41.40	₹41.49	52,021
2026-05-26	₹42.09	₹42.20	₹41.54	₹41.96	72,945
2026-05-25	₹42.49	₹42.49	₹41.33	₹42.09	66,421
2026-05-22	₹42.55	₹42.55	₹41.03	₹42.09	77,963
2026-05-21	₹41.97	₹42.50	₹41.52	₹42.05	111,709
2026-05-20	₹43.00	₹43.00	₹41.51	₹41.97	104,781
2026-05-19	₹42.50	₹42.80	₹41.50	₹42.07	93,435
2026-05-18	₹41.30	₹42.49	₹40.01	₹42.12	198,610
2026-05-15	₹43.61	₹43.61	₹41.01	₹41.70	159,914
2026-05-14	₹42.80	₹43.56	₹41.99	₹43.22	322,192
2026-05-13	₹42.19	₹43.20	₹41.63	₹42.95	230,445
2026-05-12	₹43.00	₹43.32	₹41.25	₹41.48	216,030
2026-05-11	₹43.62	₹44.71	₹42.60	₹43.14	162,556
2026-05-08	₹44.81	₹44.94	₹43.20	₹43.66	167,172
2026-05-07	₹46.40	₹46.50	₹44.17	₹44.99	307,185
2026-05-06	₹45.50	₹46.49	₹45.00	₹45.51	671,119
2026-05-05	₹43.86	₹45.50	₹42.80	₹45.26	658,379
2026-05-04	₹44.25	₹45.50	₹43.06	₹43.20	229,814
2026-04-30	₹43.00	₹46.14	₹42.60	₹43.93	1,465,631
2026-04-29	₹41.52	₹42.80	₹41.23	₹42.48	288,422
2026-04-28	₹42.00	₹42.69	₹40.82	₹41.30	329,471
2026-04-27	₹43.00	₹43.00	₹41.60	₹41.96	153,941
2026-04-24	₹43.40	₹43.69	₹41.49	₹42.43	361,323
2026-04-23	₹40.70	₹44.34	₹40.53	₹43.35	1,461,022
2026-04-22	₹39.85	₹41.00	₹39.37	₹40.73	500,790
2026-04-21	₹40.05	₹40.34	₹39.10	₹39.35	117,168
2026-04-20	₹40.43	₹41.15	₹39.40	₹39.82	326,180
2026-04-17	₹39.75	₹40.80	₹39.27	₹40.43	318,576
2026-04-16	₹39.98	₹40.12	₹39.40	₹39.84	169,153
2026-04-15	₹39.10	₹40.20	₹39.00	₹39.61	182,817
2026-04-13	₹39.10	₹39.67	₹38.60	₹39.04	173,285
2026-04-10	₹39.00	₹39.97	₹39.00	₹39.12	273,529
2026-04-09	₹39.92	₹39.92	₹38.50	₹38.76	118,019
2026-04-08	₹40.80	₹40.80	₹38.50	₹39.26	311,615
2026-04-07	₹39.62	₹40.60	₹39.26	₹39.63	98,161
2026-04-06	₹39.70	₹40.75	₹39.11	₹39.62	235,825
2026-04-02	₹39.05	₹39.94	₹38.57	₹39.70	162,185
2026-04-01	₹39.19	₹40.60	₹38.95	₹39.13	256,095
2026-03-30	₹38.50	₹40.80	₹38.22	₹39.19	506,175
2026-03-27	₹39.11	₹39.90	₹37.52	₹38.92	528,344
2026-03-25	₹38.19	₹39.60	₹37.11	₹38.78	430,812
2026-03-24	₹37.10	₹37.59	₹36.10	₹37.19	162,802
2026-03-23	₹38.97	₹38.97	₹35.10	₹36.50	699,520
2026-03-20	₹37.50	₹40.04	₹37.50	₹38.35	289,113
2026-03-19	₹36.09	₹37.70	₹36.09	₹37.19	185,421
2026-03-18	₹36.54	₹37.79	₹36.54	₹37.09	38,280
2026-03-17	₹37.10	₹37.69	₹36.28	₹36.97	116,220
2026-03-16	₹36.35	₹37.49	₹35.61	₹36.70	205,928
2026-03-13	₹37.40	₹37.90	₹36.57	₹36.95	122,675
2026-03-12	₹37.45	₹37.82	₹36.95	₹37.46	111,638
2026-03-11	₹37.56	₹39.20	₹37.25	₹37.45	318,019
2026-03-10	₹37.80	₹38.22	₹37.20	₹37.75	97,358
2026-03-09	₹36.77	₹38.70	₹36.05	₹37.36	344,073
2026-03-06	₹37.10	₹37.59	₹35.51	₹37.10	146,523
2026-03-05	₹39.00	₹39.90	₹36.37	₹37.04	280,807
2026-03-04	₹35.06	₹41.89	₹34.81	₹38.37	765,451
2026-03-02	₹35.96	₹35.96	₹35.10	₹35.36	103,305
2026-02-27	₹35.95	₹37.08	₹33.75	₹36.59	140,578
2026-02-26	₹35.55	₹36.25	₹34.93	₹35.95	146,268
2026-02-25	₹35.74	₹36.36	₹35.50	₹35.74	75,221
2026-02-24	₹35.85	₹35.91	₹35.12	₹35.58	60,012
2026-02-23	₹36.35	₹36.36	₹35.85	₹35.92	59,435
2026-02-20	₹36.09	₹36.47	₹35.85	₹36.01	63,370
2026-02-19	₹36.88	₹36.88	₹36.01	₹36.09	102,910
2026-02-18	₹36.74	₹36.91	₹36.10	₹36.35	67,045
2026-02-17	₹36.51	₹37.48	₹36.00	₹36.60	99,994
2026-02-16	₹37.37	₹37.74	₹36.91	₹37.10	63,725
2026-02-13	₹37.20	₹37.41	₹36.10	₹36.90	59,633
2026-02-12	₹37.95	₹37.95	₹37.22	₹37.62	64,251
2026-02-11	₹37.97	₹38.23	₹37.51	₹37.63	55,552
2026-02-10	₹37.90	₹38.00	₹37.56	₹37.90	99,109
2026-02-09	₹37.70	₹37.94	₹37.17	₹37.43	226,793
2026-02-06	₹37.30	₹37.65	₹36.30	₹37.33	65,161
2026-02-05	₹37.75	₹38.14	₹36.50	₹37.38	95,460
2026-02-04	₹37.39	₹38.09	₹36.50	₹37.75	78,928
2026-02-03	₹37.83	₹38.94	₹36.85	₹37.14	146,400
2026-02-02	₹37.70	₹38.49	₹37.30	₹37.56	87,040
2026-02-01	₹38.50	₹38.70	₹37.01	₹37.91	78,337
2026-01-30	₹36.80	₹38.20	₹36.80	₹37.96	120,188
2026-01-29	₹37.32	₹37.44	₹37.00	₹37.24	84,816
2026-01-28	₹36.81	₹37.88	₹36.76	₹36.96	185,660
2026-01-27	₹37.62	₹37.93	₹36.80	₹37.07	85,241
2026-01-23	₹37.56	₹37.90	₹37.25	₹37.56	59,437
2026-01-22	₹36.68	₹37.74	₹36.67	₹37.38	63,090
2026-01-21	₹37.19	₹37.19	₹35.81	₹36.36	99,453
2026-01-20	₹37.99	₹37.99	₹36.56	₹36.87	157,651
2026-01-19	₹39.59	₹39.69	₹37.50	₹37.75	301,487
2026-01-16	₹40.95	₹40.95	₹39.40	₹39.59	202,866
2026-01-14	₹40.30	₹40.56	₹40.08	₹40.39	59,039
2026-01-13	₹40.25	₹40.53	₹39.91	₹40.14	251,752
2026-01-12	₹40.98	₹41.02	₹40.13	₹40.92	94,353
2026-01-09	₹41.15	₹42.00	₹40.80	₹40.98	64,681
2026-01-08	₹42.00	₹42.40	₹41.00	₹41.35	71,662
2026-01-07	₹42.30	₹42.44	₹40.93	₹41.83	124,187
2026-01-06	₹41.72	₹42.59	₹41.50	₹42.22	74,145
2026-01-05	₹41.72	₹42.12	₹41.51	₹41.72	64,024
2026-01-02	₹41.93	₹42.00	₹41.50	₹41.72	156,811
2026-01-01	₹42.55	₹43.13	₹41.82	₹41.93	102,753

Ugar Sugar Works Share Price Performance Analysis (Aug 2010 - Aug 2026)

UGARSUGAR price change, volatility and average daily volume for the selected Year to Date period on NSE.

Period Price Change

+34.75%

₹41.93 → ₹56.50

Year to Date

Price Volatility

8.54%

Low Volatility

Year to Date

Average Daily Volume

276,224

Year to Date Average

NSE Exchange

Ugar Sugar Works Share Price History – Frequently Asked Questions

Common questions about UGARSUGAR historical data and records. For live price, key ratios and fundamentals, see Ugar Sugar Works share price screener.

What is the all-time high share price of Ugar Sugar Works (UGARSUGAR)?

The all-time high share price of Ugar Sugar Works was ₹135.9 recorded on August 01, 2023 on the NSE exchange.

What is the all-time low share price of Ugar Sugar Works (UGARSUGAR)?

The all-time low share price of Ugar Sugar Works was ₹7.35 recorded on July 14, 2015 on the NSE exchange.

How can I download UGARSUGAR historical share price data?

You can download Ugar Sugar Works 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 UGARSUGAR shares?

The highest trading volume day for Ugar Sugar Works was 14,443,117 shares traded on June 16, 2016 on the NSE exchange, with share price at ₹56.2.