Price Data Selection & Download
UGRO Capital Share Price All Time Records & Statistics (Aug 2021 - Jul 2026)
1201 daily OHLCV records on NSE from Aug. 2021 to July 2026. For live price, key ratios and fundamentals, see UGRO Capital share price chart.
Share Price All Time High
₹312.70
August 21, 2023
NSE Exchange
Share Price All Time Low
₹80.12
March 30, 2026
NSE Exchange
Highest Volume Trading Day
14,228,670
March 18, 2026 • ₹99.49
NSE Exchange
Share Price History Data (Aug 2021 - Jul 2026)
UGROCAP daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹98.69 | ₹99.07 | ₹95.71 | ₹97.82 | 249,255 |
| 2026-07-02 | ₹98.00 | ₹98.89 | ₹96.99 | ₹97.54 | 143,145 |
| 2026-07-01 | ₹97.47 | ₹99.51 | ₹96.63 | ₹97.80 | 997,934 |
| 2026-06-30 | ₹97.21 | ₹97.90 | ₹96.41 | ₹97.01 | 79,854 |
| 2026-06-29 | ₹98.04 | ₹98.37 | ₹97.00 | ₹97.21 | 65,670 |
| 2026-06-25 | ₹97.70 | ₹99.09 | ₹97.00 | ₹98.04 | 642,822 |
| 2026-06-24 | ₹98.12 | ₹98.12 | ₹96.58 | ₹97.74 | 76,879 |
| 2026-06-23 | ₹101.00 | ₹101.00 | ₹96.56 | ₹97.42 | 226,923 |
| 2026-06-22 | ₹99.73 | ₹101.09 | ₹99.50 | ₹100.28 | 189,223 |
| 2026-06-19 | ₹100.23 | ₹100.35 | ₹98.86 | ₹99.73 | 110,444 |
| 2026-06-18 | ₹98.23 | ₹101.79 | ₹97.00 | ₹100.23 | 308,696 |
| 2026-06-17 | ₹98.63 | ₹99.38 | ₹96.32 | ₹96.95 | 235,450 |
| 2026-06-16 | ₹99.49 | ₹100.16 | ₹98.07 | ₹98.63 | 105,268 |
| 2026-06-15 | ₹97.00 | ₹99.99 | ₹97.00 | ₹98.17 | 309,730 |
| 2026-06-12 | ₹93.10 | ₹95.75 | ₹93.10 | ₹95.29 | 86,558 |
| 2026-06-11 | ₹93.69 | ₹93.69 | ₹91.80 | ₹92.60 | 85,656 |
| 2026-06-10 | ₹94.77 | ₹95.37 | ₹92.81 | ₹93.69 | 56,620 |
| 2026-06-09 | ₹92.79 | ₹95.11 | ₹92.79 | ₹94.77 | 66,811 |
| 2026-06-08 | ₹93.80 | ₹94.45 | ₹92.00 | ₹92.70 | 116,615 |
| 2026-06-05 | ₹94.95 | ₹96.95 | ₹93.52 | ₹93.93 | 328,078 |
| 2026-06-04 | ₹93.02 | ₹94.78 | ₹92.18 | ₹93.57 | 103,527 |
| 2026-06-03 | ₹94.10 | ₹95.10 | ₹92.50 | ₹93.02 | 683,932 |
| 2026-06-02 | ₹93.95 | ₹95.59 | ₹92.90 | ₹95.15 | 257,912 |
| 2026-06-01 | ₹98.00 | ₹98.00 | ₹94.00 | ₹94.98 | 228,129 |
| 2026-05-29 | ₹98.40 | ₹98.40 | ₹96.84 | ₹97.63 | 138,123 |
| 2026-05-27 | ₹99.00 | ₹99.16 | ₹97.15 | ₹97.69 | 207,392 |
| 2026-05-26 | ₹99.58 | ₹102.08 | ₹98.00 | ₹98.32 | 362,542 |
| 2026-05-25 | ₹100.50 | ₹102.00 | ₹99.36 | ₹99.81 | 210,050 |
| 2026-05-22 | ₹98.83 | ₹100.50 | ₹95.99 | ₹99.77 | 265,103 |
| 2026-05-21 | ₹98.07 | ₹100.50 | ₹97.15 | ₹97.75 | 270,581 |
| 2026-05-20 | ₹98.11 | ₹98.50 | ₹96.25 | ₹98.07 | 133,460 |
| 2026-05-19 | ₹98.13 | ₹101.99 | ₹96.11 | ₹98.75 | 182,615 |
| 2026-05-18 | ₹97.60 | ₹99.00 | ₹96.10 | ₹97.16 | 163,053 |
| 2026-05-15 | ₹99.73 | ₹99.96 | ₹97.50 | ₹98.60 | 116,084 |
| 2026-05-14 | ₹101.00 | ₹101.00 | ₹96.73 | ₹99.73 | 200,199 |
| 2026-05-13 | ₹100.20 | ₹101.80 | ₹98.70 | ₹99.33 | 181,840 |
| 2026-05-12 | ₹100.73 | ₹102.28 | ₹98.91 | ₹99.66 | 267,637 |
| 2026-05-11 | ₹106.32 | ₹106.32 | ₹99.50 | ₹100.73 | 836,870 |
| 2026-05-08 | ₹110.10 | ₹110.11 | ₹105.25 | ₹106.32 | 449,744 |
| 2026-05-07 | ₹111.00 | ₹111.40 | ₹109.01 | ₹110.10 | 203,580 |
| 2026-05-06 | ₹111.49 | ₹111.49 | ₹107.05 | ₹110.52 | 377,291 |
| 2026-05-05 | ₹109.76 | ₹109.76 | ₹105.75 | ₹107.15 | 416,041 |
| 2026-05-04 | ₹110.00 | ₹110.01 | ₹108.01 | ₹108.67 | 141,001 |
| 2026-04-30 | ₹108.00 | ₹109.65 | ₹104.30 | ₹109.27 | 347,295 |
| 2026-04-29 | ₹109.85 | ₹109.85 | ₹107.10 | ₹107.73 | 221,967 |
| 2026-04-28 | ₹107.01 | ₹109.83 | ₹106.71 | ₹108.90 | 369,483 |
| 2026-04-27 | ₹111.50 | ₹111.71 | ₹106.98 | ₹107.42 | 684,043 |
| 2026-04-24 | ₹108.15 | ₹109.00 | ₹104.00 | ₹106.90 | 1,534,343 |
| 2026-04-23 | ₹110.45 | ₹112.00 | ₹106.26 | ₹107.92 | 1,198,031 |
| 2026-04-22 | ₹114.50 | ₹114.94 | ₹108.25 | ₹110.48 | 679,120 |
| 2026-04-21 | ₹113.30 | ₹119.89 | ₹109.51 | ₹112.85 | 2,420,314 |
| 2026-04-20 | ₹116.55 | ₹117.50 | ₹110.42 | ₹112.23 | 764,476 |
| 2026-04-17 | ₹106.00 | ₹117.00 | ₹105.34 | ₹114.83 | 1,962,447 |
| 2026-04-16 | ₹101.50 | ₹107.54 | ₹101.00 | ₹104.82 | 1,493,379 |
| 2026-04-15 | ₹96.50 | ₹101.80 | ₹95.92 | ₹100.62 | 727,021 |
| 2026-04-13 | ₹93.28 | ₹96.60 | ₹90.15 | ₹93.83 | 319,394 |
| 2026-04-10 | ₹94.80 | ₹96.53 | ₹93.25 | ₹93.87 | 414,832 |
| 2026-04-09 | ₹95.30 | ₹98.83 | ₹93.72 | ₹94.14 | 329,870 |
| 2026-04-08 | ₹95.59 | ₹99.55 | ₹94.37 | ₹96.65 | 662,358 |
| 2026-04-07 | ₹89.93 | ₹96.70 | ₹86.61 | ₹92.59 | 661,535 |
| 2026-04-06 | ₹90.62 | ₹90.85 | ₹86.51 | ₹89.23 | 906,504 |
| 2026-04-02 | ₹86.65 | ₹90.90 | ₹83.52 | ₹89.33 | 352,435 |
| 2026-04-01 | ₹87.99 | ₹89.50 | ₹82.00 | ₹88.83 | 566,146 |
| 2026-03-30 | ₹89.00 | ₹89.09 | ₹80.12 | ₹81.30 | 1,467,520 |
| 2026-03-27 | ₹91.50 | ₹91.50 | ₹88.02 | ₹90.00 | 1,527,166 |
| 2026-03-25 | ₹91.00 | ₹94.00 | ₹91.00 | ₹92.47 | 862,479 |
| 2026-03-24 | ₹88.57 | ₹92.50 | ₹85.36 | ₹91.20 | 839,259 |
| 2026-03-23 | ₹93.65 | ₹93.75 | ₹86.00 | ₹86.85 | 1,395,778 |
| 2026-03-20 | ₹92.30 | ₹96.49 | ₹92.30 | ₹94.30 | 822,430 |
| 2026-03-19 | ₹95.90 | ₹95.90 | ₹91.20 | ₹92.19 | 1,779,295 |
| 2026-03-18 | ₹87.00 | ₹104.26 | ₹87.00 | ₹99.49 | 14,228,670 |
| 2026-03-17 | ₹87.92 | ₹88.89 | ₹83.12 | ₹86.89 | 1,452,111 |
| 2026-03-16 | ₹89.70 | ₹90.51 | ₹86.63 | ₹87.92 | 595,745 |
| 2026-03-13 | ₹96.20 | ₹96.20 | ₹87.84 | ₹90.10 | 2,006,538 |
| 2026-03-12 | ₹101.98 | ₹102.23 | ₹95.50 | ₹96.39 | 482,695 |
| 2026-03-11 | ₹103.40 | ₹108.93 | ₹100.20 | ₹101.62 | 967,535 |
| 2026-03-10 | ₹101.99 | ₹104.59 | ₹100.11 | ₹103.43 | 637,349 |
| 2026-03-09 | ₹103.90 | ₹104.00 | ₹100.10 | ₹100.46 | 463,205 |
| 2026-03-06 | ₹105.85 | ₹107.89 | ₹103.87 | ₹105.72 | 597,042 |
| 2026-03-05 | ₹103.75 | ₹106.25 | ₹101.12 | ₹104.80 | 409,329 |
| 2026-03-04 | ₹107.00 | ₹107.00 | ₹102.52 | ₹103.22 | 519,168 |
| 2026-03-02 | ₹107.90 | ₹109.68 | ₹106.20 | ₹108.26 | 545,107 |
| 2026-02-27 | ₹114.70 | ₹115.01 | ₹110.00 | ₹111.03 | 671,681 |
| 2026-02-26 | ₹114.75 | ₹120.00 | ₹113.35 | ₹115.51 | 849,233 |
| 2026-02-25 | ₹114.42 | ₹117.75 | ₹112.65 | ₹114.66 | 571,671 |
| 2026-02-24 | ₹116.30 | ₹116.30 | ₹112.00 | ₹114.53 | 522,418 |
| 2026-02-23 | ₹117.75 | ₹119.78 | ₹112.71 | ₹116.67 | 793,634 |
| 2026-02-20 | ₹123.00 | ₹124.53 | ₹116.72 | ₹117.75 | 447,037 |
| 2026-02-19 | ₹131.46 | ₹131.46 | ₹122.20 | ₹123.05 | 668,693 |
| 2026-02-18 | ₹131.30 | ₹131.49 | ₹129.30 | ₹129.97 | 637,811 |
| 2026-02-17 | ₹129.01 | ₹133.45 | ₹127.21 | ₹132.30 | 548,584 |
| 2026-02-16 | ₹135.45 | ₹135.99 | ₹128.10 | ₹129.43 | 453,890 |
| 2026-02-13 | ₹134.00 | ₹135.78 | ₹132.39 | ₹135.27 | 151,022 |
| 2026-02-12 | ₹135.97 | ₹137.47 | ₹133.01 | ₹135.08 | 646,704 |
| 2026-02-11 | ₹138.00 | ₹138.50 | ₹134.00 | ₹135.65 | 331,152 |
| 2026-02-10 | ₹136.00 | ₹139.95 | ₹134.51 | ₹135.22 | 456,438 |
| 2026-02-09 | ₹141.61 | ₹148.59 | ₹133.76 | ₹136.23 | 1,694,844 |
| 2026-02-06 | ₹153.00 | ₹153.00 | ₹146.02 | ₹148.16 | 690,737 |
| 2026-02-05 | ₹160.13 | ₹160.28 | ₹153.05 | ₹154.35 | 515,645 |
| 2026-02-04 | ₹154.43 | ₹164.00 | ₹153.59 | ₹160.13 | 259,788 |
| 2026-02-03 | ₹158.00 | ₹158.00 | ₹152.70 | ₹155.90 | 85,947 |
| 2026-02-02 | ₹145.50 | ₹151.75 | ₹143.03 | ₹150.08 | 629,085 |
| 2026-02-01 | ₹145.41 | ₹150.00 | ₹143.25 | ₹146.88 | 72,104 |
| 2026-01-30 | ₹145.09 | ₹149.00 | ₹143.70 | ₹147.56 | 403,666 |
| 2026-01-29 | ₹147.49 | ₹147.50 | ₹143.00 | ₹144.80 | 653,969 |
| 2026-01-28 | ₹142.00 | ₹147.90 | ₹141.00 | ₹147.02 | 184,738 |
| 2026-01-27 | ₹146.00 | ₹146.00 | ₹139.12 | ₹140.39 | 295,420 |
| 2026-01-23 | ₹149.50 | ₹158.00 | ₹142.00 | ₹146.89 | 950,502 |
| 2026-01-22 | ₹148.01 | ₹150.03 | ₹146.30 | ₹148.44 | 374,498 |
| 2026-01-21 | ₹150.00 | ₹150.85 | ₹146.10 | ₹147.13 | 260,966 |
| 2026-01-20 | ₹158.00 | ₹162.04 | ₹148.00 | ₹148.88 | 239,183 |
| 2026-01-19 | ₹161.00 | ₹161.87 | ₹157.00 | ₹158.24 | 179,281 |
| 2026-01-16 | ₹160.00 | ₹162.08 | ₹159.12 | ₹161.55 | 165,407 |
| 2026-01-14 | ₹160.93 | ₹161.84 | ₹159.50 | ₹160.67 | 123,242 |
| 2026-01-13 | ₹162.01 | ₹163.50 | ₹159.21 | ₹159.97 | 101,830 |
| 2026-01-12 | ₹165.00 | ₹167.77 | ₹160.24 | ₹161.94 | 104,915 |
| 2026-01-09 | ₹165.84 | ₹167.00 | ₹163.68 | ₹165.70 | 191,246 |
| 2026-01-08 | ₹168.30 | ₹169.69 | ₹164.44 | ₹165.67 | 674,417 |
| 2026-01-07 | ₹168.00 | ₹169.46 | ₹165.83 | ₹166.61 | 393,510 |
| 2026-01-06 | ₹172.20 | ₹172.62 | ₹168.50 | ₹168.97 | 288,601 |
| 2026-01-05 | ₹174.10 | ₹176.57 | ₹170.05 | ₹171.19 | 236,376 |
| 2026-01-02 | ₹181.00 | ₹181.35 | ₹175.40 | ₹176.58 | 231,157 |
| 2026-01-01 | ₹174.30 | ₹183.75 | ₹174.30 | ₹182.43 | 246,891 |
UGRO Capital Share Price Performance Analysis (Aug 2021 - Jul 2026)
UGROCAP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-46.38%
₹182.43 → ₹97.82
Year to Date
Price Volatility
21.92%
Medium Volatility
Year to Date
Average Daily Volume
626,745
Year to Date Average
NSE Exchange
UGRO Capital Share Price History – Frequently Asked Questions
Common questions about UGROCAP historical data and records. Examine UGROCAP quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of UGRO Capital (UGROCAP)?
The all-time high share price of UGRO Capital was ₹312.7 recorded on August 21, 2023 on the NSE exchange.
What is the all-time low share price of UGRO Capital (UGROCAP)?
The all-time low share price of UGRO Capital was ₹80.12 recorded on March 30, 2026 on the NSE exchange.
How can I download UGROCAP historical share price data?
You can download UGRO Capital 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 UGROCAP shares?
The highest trading volume day for UGRO Capital was 14,228,670 shares traded on March 18, 2026 on the NSE exchange, with share price at ₹99.49.