Price Data Selection & Download
Ugar Sugar Works Share Price All Time Records & Statistics (Aug 2010 - Sep 2026)
3940 daily OHLCV records on NSE from Aug. 2010 to Sept. 2026.
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 - Sep 2026)
UGARSUGAR daily open, high, low, close and volume (OHLCV) on NSE — 183 records.
Total Records
183
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-28 | ₹66.00 | ₹66.77 | ₹61.67 | ₹62.29 | 3,580,364 |
| 2026-09-25 | ₹55.98 | ₹66.66 | ₹54.71 | ₹64.03 | 13,699,429 |
| 2026-09-24 | ₹56.42 | ₹57.11 | ₹55.51 | ₹55.77 | 262,893 |
| 2026-09-23 | ₹55.36 | ₹58.64 | ₹55.36 | ₹57.22 | 915,900 |
| 2026-09-22 | ₹56.01 | ₹56.85 | ₹55.00 | ₹55.35 | 452,353 |
| 2026-09-21 | ₹56.79 | ₹58.28 | ₹54.53 | ₹55.80 | 351,249 |
| 2026-09-18 | ₹53.72 | ₹58.39 | ₹52.85 | ₹56.79 | 1,345,153 |
| 2026-09-17 | ₹53.47 | ₹54.29 | ₹53.19 | ₹53.41 | 243,474 |
| 2026-09-16 | ₹53.00 | ₹53.88 | ₹51.21 | ₹53.39 | 935,629 |
| 2026-09-15 | ₹54.60 | ₹57.50 | ₹52.36 | ₹53.22 | 1,194,220 |
| 2026-09-11 | ₹49.99 | ₹58.99 | ₹48.49 | ₹54.30 | 11,275,075 |
| 2026-09-10 | ₹50.78 | ₹51.56 | ₹49.50 | ₹49.92 | 298,195 |
| 2026-09-09 | ₹53.29 | ₹53.51 | ₹50.00 | ₹50.49 | 369,523 |
| 2026-09-08 | ₹54.49 | ₹54.85 | ₹52.66 | ₹53.29 | 256,047 |
| 2026-09-07 | ₹54.00 | ₹55.85 | ₹53.82 | ₹54.19 | 656,681 |
| 2026-09-04 | ₹58.40 | ₹58.50 | ₹53.01 | ₹53.35 | 1,348,315 |
| 2026-09-03 | ₹55.30 | ₹59.31 | ₹55.01 | ₹58.56 | 1,345,825 |
| 2026-09-02 | ₹53.15 | ₹55.80 | ₹52.05 | ₹55.01 | 562,806 |
| 2026-09-01 | ₹55.99 | ₹55.99 | ₹52.50 | ₹53.15 | 282,554 |
| 2026-08-31 | ₹54.19 | ₹58.00 | ₹53.25 | ₹55.59 | 1,211,476 |
| 2026-08-28 | ₹50.90 | ₹55.87 | ₹50.41 | ₹54.13 | 801,341 |
| 2026-08-27 | ₹54.76 | ₹55.90 | ₹50.15 | ₹50.70 | 759,395 |
| 2026-08-26 | ₹55.00 | ₹58.89 | ₹54.23 | ₹54.97 | 596,841 |
| 2026-08-25 | ₹57.80 | ₹59.50 | ₹54.14 | ₹55.66 | 1,072,045 |
| 2026-08-24 | ₹57.45 | ₹62.10 | ₹55.56 | ₹58.01 | 2,283,438 |
| 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 - Sep 2026)
UGARSUGAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+48.56%
₹41.93 → ₹62.29
Year to Date
Price Volatility
14.40%
Low Volatility
Year to Date
Average Daily Volume
490,402
Year to Date Average
NSE Exchange
Ugar Sugar Works Share Price History – Frequently Asked Questions
Common questions about UGARSUGAR historical data and records. Review UGARSUGAR PE ratio trends to evaluate earnings-based valuation against sector peers.
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.