Price Data Selection & Download
UGRO Capital Share Price All Time Records & Statistics (Aug 2021 - Oct 2026)
1265 daily OHLCV records on NSE from Aug. 2021 to Oct. 2026.
Share Price All Time High
₹312.70
August 21, 2023
NSE Exchange
Share Price All Time Low
₹79.20
September 29, 2026
NSE Exchange
Highest Volume Trading Day
14,228,670
March 18, 2026 • ₹99.49
NSE Exchange
Share Price History Data (Aug 2021 - Oct 2026)
UGROCAP daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹83.90 | ₹83.90 | ₹81.00 | ₹81.89 | 145,752 |
| 2026-10-01 | ₹82.86 | ₹83.44 | ₹80.80 | ₹82.35 | 149,035 |
| 2026-09-30 | ₹81.67 | ₹84.56 | ₹81.15 | ₹83.68 | 277,232 |
| 2026-09-29 | ₹80.53 | ₹82.19 | ₹79.20 | ₹81.07 | 434,421 |
| 2026-09-28 | ₹82.02 | ₹82.38 | ₹80.20 | ₹80.29 | 232,002 |
| 2026-09-25 | ₹82.23 | ₹82.71 | ₹81.55 | ₹82.02 | 90,627 |
| 2026-09-24 | ₹83.89 | ₹84.89 | ₹81.20 | ₹82.23 | 155,699 |
| 2026-09-23 | ₹82.64 | ₹85.70 | ₹82.64 | ₹84.29 | 156,479 |
| 2026-09-22 | ₹82.01 | ₹83.31 | ₹82.01 | ₹82.74 | 78,300 |
| 2026-09-21 | ₹84.29 | ₹85.27 | ₹81.88 | ₹82.29 | 192,175 |
| 2026-09-18 | ₹83.74 | ₹84.47 | ₹82.96 | ₹83.74 | 98,903 |
| 2026-09-17 | ₹83.00 | ₹85.00 | ₹82.52 | ₹83.49 | 166,882 |
| 2026-09-16 | ₹82.66 | ₹85.79 | ₹81.27 | ₹83.50 | 229,146 |
| 2026-09-15 | ₹85.31 | ₹86.42 | ₹82.80 | ₹83.28 | 189,556 |
| 2026-09-11 | ₹83.00 | ₹84.54 | ₹81.50 | ₹83.66 | 244,074 |
| 2026-09-10 | ₹83.52 | ₹84.25 | ₹82.99 | ₹83.17 | 114,156 |
| 2026-09-09 | ₹85.00 | ₹85.00 | ₹83.23 | ₹83.44 | 164,949 |
| 2026-09-08 | ₹85.50 | ₹85.89 | ₹84.64 | ₹85.06 | 115,764 |
| 2026-09-07 | ₹86.35 | ₹87.25 | ₹84.92 | ₹85.42 | 117,768 |
| 2026-09-04 | ₹85.10 | ₹87.25 | ₹84.67 | ₹86.35 | 574,138 |
| 2026-09-03 | ₹85.10 | ₹85.99 | ₹84.50 | ₹84.89 | 113,260 |
| 2026-09-02 | ₹84.85 | ₹85.50 | ₹84.04 | ₹85.10 | 70,643 |
| 2026-09-01 | ₹86.78 | ₹87.25 | ₹84.28 | ₹84.92 | 237,009 |
| 2026-08-31 | ₹86.96 | ₹87.59 | ₹85.56 | ₹87.06 | 146,124 |
| 2026-08-28 | ₹87.22 | ₹88.50 | ₹86.51 | ₹86.96 | 190,255 |
| 2026-08-27 | ₹87.44 | ₹88.80 | ₹86.68 | ₹87.22 | 78,155 |
| 2026-08-26 | ₹88.80 | ₹88.86 | ₹86.23 | ₹87.05 | 208,163 |
| 2026-08-25 | ₹88.20 | ₹89.39 | ₹87.30 | ₹88.08 | 102,820 |
| 2026-08-24 | ₹89.00 | ₹91.85 | ₹87.70 | ₹88.23 | 326,321 |
| 2026-08-21 | ₹87.66 | ₹89.10 | ₹86.01 | ₹88.74 | 469,857 |
| 2026-08-20 | ₹88.63 | ₹89.62 | ₹86.81 | ₹87.03 | 345,952 |
| 2026-08-19 | ₹90.99 | ₹91.54 | ₹87.53 | ₹88.18 | 252,423 |
| 2026-08-18 | ₹92.80 | ₹93.39 | ₹90.50 | ₹90.80 | 364,000 |
| 2026-08-17 | ₹94.00 | ₹95.25 | ₹91.73 | ₹92.75 | 167,248 |
| 2026-08-14 | ₹93.08 | ₹94.00 | ₹90.35 | ₹93.34 | 253,625 |
| 2026-08-13 | ₹93.27 | ₹94.83 | ₹91.54 | ₹92.40 | 115,105 |
| 2026-08-12 | ₹95.68 | ₹95.94 | ₹92.83 | ₹93.27 | 229,604 |
| 2026-08-11 | ₹96.93 | ₹96.94 | ₹95.05 | ₹95.68 | 121,313 |
| 2026-08-10 | ₹95.12 | ₹97.30 | ₹94.25 | ₹96.45 | 263,027 |
| 2026-08-07 | ₹96.79 | ₹96.79 | ₹94.10 | ₹95.08 | 451,590 |
| 2026-08-06 | ₹96.24 | ₹97.50 | ₹94.80 | ₹96.16 | 325,766 |
| 2026-08-05 | ₹97.80 | ₹98.00 | ₹93.62 | ₹95.77 | 566,115 |
| 2026-08-04 | ₹99.00 | ₹100.00 | ₹95.50 | ₹97.09 | 779,761 |
| 2026-08-03 | ₹96.40 | ₹106.38 | ₹96.07 | ₹97.63 | 6,281,719 |
| 2026-07-31 | ₹95.01 | ₹95.78 | ₹94.78 | ₹95.45 | 51,965 |
| 2026-07-30 | ₹96.00 | ₹96.16 | ₹94.50 | ₹95.28 | 53,689 |
| 2026-07-29 | ₹94.86 | ₹96.17 | ₹94.66 | ₹95.99 | 102,036 |
| 2026-07-28 | ₹95.00 | ₹95.68 | ₹94.20 | ₹94.86 | 57,058 |
| 2026-07-27 | ₹94.68 | ₹97.00 | ₹93.63 | ₹95.65 | 180,061 |
| 2026-07-24 | ₹93.30 | ₹93.52 | ₹91.36 | ₹92.77 | 182,903 |
| 2026-07-23 | ₹94.90 | ₹95.11 | ₹92.75 | ₹93.78 | 142,467 |
| 2026-07-22 | ₹97.11 | ₹97.43 | ₹93.31 | ₹94.90 | 145,137 |
| 2026-07-21 | ₹97.81 | ₹98.05 | ₹96.50 | ₹96.56 | 48,752 |
| 2026-07-20 | ₹97.01 | ₹98.63 | ₹96.02 | ₹97.81 | 73,653 |
| 2026-07-17 | ₹96.72 | ₹97.11 | ₹95.70 | ₹96.73 | 53,698 |
| 2026-07-16 | ₹97.77 | ₹98.00 | ₹94.99 | ₹96.23 | 118,011 |
| 2026-07-15 | ₹97.95 | ₹98.01 | ₹96.00 | ₹97.77 | 143,385 |
| 2026-07-14 | ₹97.43 | ₹98.48 | ₹95.24 | ₹95.63 | 178,673 |
| 2026-07-13 | ₹96.76 | ₹98.47 | ₹96.76 | ₹97.83 | 179,235 |
| 2026-07-10 | ₹96.00 | ₹98.49 | ₹95.18 | ₹98.01 | 329,168 |
| 2026-07-09 | ₹93.67 | ₹98.00 | ₹93.67 | ₹94.69 | 116,922 |
| 2026-07-08 | ₹95.75 | ₹96.58 | ₹92.81 | ₹93.53 | 181,657 |
| 2026-07-07 | ₹98.10 | ₹98.14 | ₹94.26 | ₹95.93 | 176,897 |
| 2026-07-06 | ₹98.75 | ₹98.75 | ₹97.10 | ₹97.95 | 107,101 |
| 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 - Oct 2026)
UGROCAP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-55.11%
₹182.43 → ₹81.89
Year to Date
Price Volatility
22.29%
Medium Volatility
Year to Date
Average Daily Volume
513,899
Year to Date Average
NSE Exchange
UGRO Capital Share Price History – Frequently Asked Questions
Common questions about UGROCAP historical data and records. For live price, key ratios and fundamentals, see UGRO Capital share price chart.
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 ₹79.2 recorded on September 29, 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.