BSE - Delayed Quote INR

The Ugar Sugar Works Limited (UGARSUGAR.BO)

49.34

-0.01

(-0.02%)

At close: June 13 at 3:29:29 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	48.99	50.66	47.51	49.34	49.34	47,916
Jun 12, 2025	51.31	51.70	49.13	49.35	49.35	46,049
Jun 11, 2025	50.11	52.24	49.66	51.31	51.31	79,757
Jun 10, 2025	49.95	51.30	49.34	49.95	49.95	81,477
Jun 9, 2025	49.53	50.97	49.53	49.92	49.92	29,072
Jun 6, 2025	50.00	50.60	49.36	49.53	49.53	49,654
Jun 5, 2025	48.75	50.75	48.69	49.58	49.58	68,371
Jun 4, 2025	48.00	49.44	47.54	48.52	48.52	62,592
Jun 3, 2025	50.19	50.19	48.21	48.36	48.36	34,529
Jun 2, 2025	47.72	50.19	47.16	49.34	49.34	71,826
May 30, 2025	47.82	47.82	46.65	47.49	47.49	16,491
May 29, 2025	49.02	49.20	47.25	47.54	47.54	26,793
May 28, 2025	48.60	50.35	48.60	49.02	49.02	21,001
May 27, 2025	49.99	49.99	48.33	49.27	49.27	37,034
May 26, 2025	49.00	50.49	49.00	49.61	49.61	35,913
May 23, 2025	48.60	50.26	48.60	49.76	49.76	23,823
May 22, 2025	48.99	49.94	48.55	49.29	49.29	27,910
May 21, 2025	49.98	49.98	48.36	48.99	48.99	95,046
May 20, 2025	51.61	52.29	49.00	49.21	49.21	89,361
May 19, 2025	47.50	52.15	47.50	51.55	51.55	186,129
May 16, 2025	47.28	49.25	46.71	48.59	48.59	57,862
May 15, 2025	48.30	48.50	47.07	47.28	47.28	38,563
May 14, 2025	46.29	47.85	46.24	47.43	47.43	172,576
May 13, 2025	46.61	48.89	45.05	45.46	45.46	247,223
May 12, 2025	42.27	43.35	42.27	43.29	43.29	7,965
May 9, 2025	40.97	41.49	39.47	40.19	40.19	10,363
May 8, 2025	42.00	42.44	40.52	40.82	40.82	12,209
May 7, 2025	41.24	41.50	40.30	40.99	40.99	24,568
May 6, 2025	43.81	43.81	41.03	41.24	41.24	18,982
May 5, 2025	42.60	43.45	42.36	43.25	43.25	16,925
May 2, 2025	42.92	43.54	42.50	42.92	42.92	14,677
Apr 30, 2025	43.83	43.83	42.91	43.06	43.06	16,911
Apr 29, 2025	45.42	45.51	43.60	43.77	43.77	14,885
Apr 28, 2025	45.25	45.25	43.69	44.59	44.59	9,113
Apr 25, 2025	48.29	48.29	44.16	44.36	44.36	71,595
Apr 24, 2025	47.32	48.25	46.65	47.36	47.36	42,813
Apr 23, 2025	48.52	49.39	46.89	47.32	47.32	48,080
Apr 22, 2025	45.90	49.59	45.90	48.90	48.90	70,556
Apr 21, 2025	46.41	47.16	45.60	46.92	46.92	14,550
Apr 17, 2025	45.20	46.80	44.50	46.40	46.40	7,804
Apr 16, 2025	46.84	46.84	44.50	45.31	45.31	43,113
Apr 15, 2025	41.00	44.10	41.00	43.82	43.82	45,094
Apr 11, 2025	42.00	42.00	40.67	41.05	41.05	14,469
Apr 9, 2025	40.80	41.25	39.80	40.65	40.65	38,863
Apr 8, 2025	42.94	42.94	40.50	41.47	41.47	40,691
Apr 7, 2025	43.10	43.10	39.76	40.81	40.81	51,712
Apr 4, 2025	45.61	45.61	43.31	43.70	43.70	36,980
Apr 3, 2025	46.95	46.95	45.50	45.63	45.63	32,614
Apr 2, 2025	46.10	47.57	45.30	45.95	45.95	18,702
Apr 1, 2025	46.20	47.65	45.88	46.77	46.77	43,763
Mar 28, 2025	46.52	47.25	44.50	45.04	45.04	39,831
Mar 27, 2025	44.60	45.79	44.17	44.65	44.65	176,741
Mar 26, 2025	46.05	47.66	44.72	44.86	44.86	88,280
Mar 25, 2025	48.00	48.00	45.75	46.04	46.04	42,692
Mar 24, 2025	49.50	49.50	47.15	47.48	47.48	39,073
Mar 21, 2025	48.00	48.89	47.50	47.95	47.95	36,482
Mar 20, 2025	49.85	49.85	46.82	47.17	47.17	49,138
Mar 19, 2025	46.00	48.87	45.00	48.21	48.21	58,793
Mar 18, 2025	43.15	46.79	43.04	45.10	45.10	23,555
Mar 17, 2025	44.70	46.50	42.22	43.04	43.04	62,918
Mar 13, 2025	46.93	47.25	44.57	44.70	44.70	27,206
Mar 12, 2025	46.35	47.82	45.80	46.16	46.16	29,434
Mar 11, 2025	46.00	47.05	45.31	46.42	46.42	32,341
Mar 10, 2025	48.23	48.23	46.23	46.83	46.83	25,950
Mar 7, 2025	47.71	47.83	46.34	47.23	47.23	18,544
Mar 6, 2025	49.01	49.48	46.00	46.77	46.77	12,518
Mar 5, 2025	46.85	48.25	46.85	47.78	47.78	158,171
Mar 4, 2025	45.25	47.90	45.25	46.69	46.69	29,579
Mar 3, 2025	46.58	48.75	44.49	47.63	47.63	29,407
Feb 28, 2025	48.10	48.10	46.02	46.66	46.66	6,130
Feb 27, 2025	50.00	50.00	48.00	48.08	48.08	4,909
Feb 25, 2025	50.06	51.65	49.20	49.48	49.48	12,362
Feb 24, 2025	52.10	52.10	49.82	50.74	50.74	16,980
Feb 21, 2025	51.40	53.52	50.20	51.75	51.75	34,812
Feb 20, 2025	48.21	50.97	47.76	50.32	50.32	46,515
Feb 19, 2025	44.00	48.30	44.00	48.21	48.21	27,659
Feb 18, 2025	44.06	46.19	44.06	45.12	45.12	29,607
Feb 17, 2025	46.00	46.00	43.55	45.16	45.16	26,249
Feb 14, 2025	46.80	46.81	44.62	45.06	45.06	19,000
Feb 13, 2025	47.97	48.41	46.25	46.59	46.59	30,321
Feb 12, 2025	47.00	49.69	44.22	48.25	48.25	59,354
Feb 11, 2025	48.50	48.50	46.33	46.64	46.64	27,651
Feb 10, 2025	50.16	50.16	47.88	48.01	48.01	26,427
Feb 7, 2025	49.80	49.96	48.13	49.23	49.23	50,555
Feb 6, 2025	49.96	51.36	49.61	49.79	49.79	39,950
Feb 5, 2025	52.00	52.83	50.12	50.67	50.67	26,205
Feb 4, 2025	51.43	51.65	50.27	51.05	51.05	14,844
Feb 3, 2025	52.15	52.15	50.21	50.49	50.49	13,562
Feb 1, 2025	51.05	52.63	50.70	52.19	52.19	15,295
Jan 31, 2025	49.66	51.98	49.66	51.17	51.17	15,240
Jan 30, 2025	51.13	51.22	49.41	50.05	50.05	29,534
Jan 29, 2025	52.47	52.49	48.49	51.13	51.13	60,886
Jan 28, 2025	50.00	53.94	46.34	51.51	51.51	49,223
Jan 27, 2025	50.51	51.94	48.71	49.57	49.57	24,831
Jan 24, 2025	52.76	53.08	51.34	51.56	51.56	25,656
Jan 23, 2025	54.00	54.00	52.58	52.76	52.76	27,510
Jan 22, 2025	55.82	55.82	53.60	54.12	54.12	25,887
Jan 21, 2025	57.97	59.87	55.56	55.82	55.82	43,800
Jan 20, 2025	56.00	64.25	56.00	56.95	56.95	217,441
Jan 17, 2025	55.50	55.50	53.99	54.87	54.87	12,409
Jan 16, 2025	54.49	55.98	51.88	55.17	55.17	67,235
Jan 15, 2025	54.01	54.40	51.80	52.42	52.42	34,679
Jan 14, 2025	54.50	55.61	50.62	53.03	53.03	83,460
Jan 13, 2025	58.20	58.30	52.86	53.97	53.97	42,096
Jan 10, 2025	60.42	60.42	57.37	58.56	58.56	39,708
Jan 9, 2025	61.16	62.49	60.00	60.42	60.42	10,313
Jan 8, 2025	61.06	62.43	60.21	61.87	61.87	24,369
Jan 7, 2025	61.95	63.41	60.52	61.93	61.93	22,855
Jan 6, 2025	65.11	66.61	61.44	61.93	61.93	76,332
Jan 3, 2025	66.39	67.40	65.63	66.56	66.56	29,011
Jan 2, 2025	68.50	68.60	65.78	66.47	66.47	25,263
Jan 1, 2025	73.00	73.00	67.65	68.00	68.00	24,859
Dec 31, 2024	68.30	69.28	67.51	68.87	68.87	6,943
Dec 30, 2024	71.39	71.39	68.08	68.45	68.45	17,883
Dec 27, 2024	70.35	71.89	69.86	70.32	70.32	26,600
Dec 26, 2024	68.65	70.00	67.80	69.59	69.59	5,326
Dec 24, 2024	68.87	68.87	67.60	68.04	68.04	13,452
Dec 23, 2024	72.00	72.00	66.55	67.54	67.54	55,186
Dec 20, 2024	71.56	71.60	69.31	69.57	69.57	25,967
Dec 19, 2024	68.76	72.05	68.76	71.68	71.68	10,448
Dec 18, 2024	72.60	72.85	70.05	71.50	71.50	17,103
Dec 17, 2024	73.00	73.35	72.16	72.40	72.40	12,341
Dec 16, 2024	75.88	75.88	73.10	73.24	73.24	2,924
Dec 13, 2024	74.19	74.94	72.18	74.20	74.20	16,217
Dec 12, 2024	74.50	74.50	72.50	73.07	73.07	21,976
Dec 11, 2024	76.37	76.85	73.61	74.01	74.01	16,412
Dec 10, 2024	78.85	78.85	73.56	74.77	74.77	31,905
Dec 9, 2024	74.50	76.42	74.50	75.01	75.01	23,317
Dec 6, 2024	74.51	75.78	74.51	75.25	75.25	8,336
Dec 5, 2024	78.15	78.15	75.00	75.27	75.27	26,005
Dec 4, 2024	76.85	77.63	76.00	76.55	76.55	16,452
Dec 3, 2024	76.40	77.75	76.17	76.90	76.90	14,914
Dec 2, 2024	77.90	77.90	75.67	76.08	76.08	14,028
Nov 29, 2024	75.61	76.64	75.28	76.37	76.37	2,323
Nov 28, 2024	76.77	76.77	74.88	75.43	75.43	9,968
Nov 27, 2024	78.38	79.13	74.27	75.58	75.58	7,694
Nov 26, 2024	77.00	77.38	74.72	76.04	76.04	20,376
Nov 25, 2024	73.49	77.01	73.49	75.40	75.40	14,467
Nov 22, 2024	72.45	74.07	72.45	73.49	73.49	7,484
Nov 21, 2024	79.19	79.20	72.39	72.53	72.53	24,471
Nov 19, 2024	74.25	78.80	74.25	76.14	76.14	25,697
Nov 18, 2024	72.75	74.65	70.34	74.18	74.18	25,838
Nov 14, 2024	72.00	73.48	70.45	72.42	72.42	29,557
Nov 13, 2024	74.80	75.89	71.00	72.25	72.25	11,586
Nov 12, 2024	79.91	79.91	74.72	75.72	75.72	6,791
Nov 11, 2024	78.60	79.04	77.53	78.23	78.23	7,522
Nov 8, 2024	80.81	80.81	78.51	79.26	79.26	11,629
Nov 7, 2024	83.70	83.70	80.67	80.90	80.90	19,864
Nov 6, 2024	80.00	83.10	80.00	82.57	82.57	32,109
Nov 4, 2024	80.00	80.00	78.05	78.49	78.49	9,412
Nov 1, 2024	78.03	80.74	78.03	80.04	80.04	5,344
Oct 31, 2024	77.95	83.01	77.95	80.05	80.05	13,759
Oct 29, 2024	74.46	74.90	71.70	74.23	74.23	26,068
Oct 28, 2024	71.51	74.22	69.76	73.71	73.71	35,144
Oct 25, 2024	74.00	76.40	72.50	73.00	73.00	25,519
Oct 24, 2024	78.58	78.58	76.07	76.55	76.55	5,879
Oct 23, 2024	77.76	78.32	75.61	77.04	77.04	14,709
Oct 22, 2024	80.00	80.41	75.30	76.24	76.24	20,402
Oct 21, 2024	81.65	83.56	80.20	80.49	80.49	15,151
Oct 18, 2024	85.90	85.90	80.96	82.38	82.38	18,544
Oct 17, 2024	82.75	82.99	81.51	81.92	81.92	8,760
Oct 16, 2024	83.93	84.16	82.37	82.67	82.67	4,686
Oct 15, 2024	85.90	85.90	83.41	83.65	83.65	14,971
Oct 14, 2024	84.19	86.11	81.99	84.96	84.96	20,213
Oct 11, 2024	82.01	83.57	82.01	82.63	82.63	10,358
Oct 10, 2024	85.60	85.60	82.65	83.06	83.06	40,590
Oct 9, 2024	84.57	85.15	83.06	83.53	83.53	13,261
Oct 8, 2024	81.06	84.57	80.39	83.75	83.75	37,201
Oct 7, 2024	86.91	88.14	80.35	80.85	80.85	81,925
Oct 4, 2024	87.93	92.00	84.98	86.91	86.91	74,960
Oct 3, 2024	86.75	92.35	86.73	87.93	87.93	52,258
Oct 1, 2024	90.25	90.63	87.52	88.67	88.67	62,639
Sep 30, 2024	90.00	90.64	86.53	87.62	87.62	37,947
Sep 27, 2024	90.00	93.00	88.56	89.00	89.00	219,274
Sep 26, 2024	90.00	90.00	86.41	87.18	87.18	15,668
Sep 25, 2024	85.82	91.14	85.82	89.31	89.31	47,274
Sep 24, 2024	88.50	91.10	86.29	87.57	87.57	71,655
Sep 23, 2024	85.00	89.80	85.00	88.01	88.01	101,908
Sep 20, 2024	83.20	87.88	83.20	86.53	86.53	71,507
Sep 19, 2024	85.84	85.84	81.77	82.73	82.73	32,305
Sep 18, 2024	83.70	84.36	83.00	84.16	84.16	22,745
Sep 17, 2024	84.16	85.09	83.54	83.69	83.69	16,745
Sep 16, 2024	84.63	87.41	84.18	84.67	84.67	26,056
Sep 13, 2024	83.50	84.00	82.50	82.97	82.97	31,768
Sep 12, 2024	82.26	83.09	80.61	81.95	81.95	25,653
Sep 11, 2024	84.35	84.35	82.00	82.26	82.26	8,527
Sep 10, 2024	83.61	85.01	82.89	84.35	84.35	16,911
Sep 9, 2024	85.00	85.00	81.50	81.97	81.97	41,364
Sep 6, 2024	86.52	87.24	84.00	84.82	84.82	52,379
Sep 5, 2024	88.70	89.50	86.75	87.27	87.27	51,541
Sep 4, 2024	88.89	89.65	86.28	88.84	88.84	38,948
Sep 3, 2024	83.90	89.00	82.60	88.03	88.03	162,967
Sep 2, 2024	86.00	86.00	82.62	82.81	82.81	52,780
Aug 30, 2024	87.42	91.92	84.85	85.41	85.41	231,615
Aug 29, 2024	82.44	84.43	82.34	83.27	83.27	58,541
Aug 28, 2024	81.51	83.89	81.51	82.44	82.44	11,141
Aug 26, 2024	83.98	84.21	81.51	81.89	81.89	11,929
Aug 23, 2024	86.00	86.00	83.32	83.92	83.92	38,778
Aug 22, 2024	80.00	87.37	80.00	84.27	84.27	83,755
Aug 21, 2024	82.46	83.05	81.59	81.76	81.76	65,980
Aug 20, 2024	83.05	83.05	81.51	82.46	82.46	31,149
Aug 19, 2024	82.52	83.25	80.00	81.59	81.59	28,744
Aug 16, 2024	77.16	80.80	77.16	80.52	80.52	51,319
Aug 14, 2024	78.00	82.24	77.01	79.48	79.48	42,874
Aug 13, 2024	76.90	78.99	76.25	78.18	78.18	68,071
Aug 12, 2024	76.01	77.06	75.17	75.84	75.84	24,612
Aug 9, 2024	76.42	77.48	76.42	76.68	76.68	5,862
Aug 8, 2024	78.00	78.72	76.09	76.36	76.36	22,972
Aug 7, 2024	79.00	79.00	75.95	77.25	77.25	27,930
Aug 6, 2024	78.00	79.69	75.40	75.99	75.99	14,434
Aug 5, 2024	80.00	80.10	77.00	77.92	77.92	76,767
Aug 2, 2024	83.92	83.92	80.99	81.47	81.47	21,929
Aug 1, 2024	86.00	86.00	81.70	82.15	82.15	14,428
Jul 31, 2024	86.25	86.50	84.31	84.89	84.89	50,128
Jul 30, 2024	85.14	86.20	84.12	85.31	85.31	22,166
Jul 29, 2024	83.00	85.30	82.76	84.84	84.84	46,331
Jul 26, 2024	0.25 Dividend
Jul 26, 2024	85.00	85.00	81.50	81.78	81.78	51,919
Jul 25, 2024	82.54	85.00	80.26	82.69	82.44	90,784
Jul 24, 2024	78.00	82.39	78.00	81.64	81.39	58,138
Jul 23, 2024	79.51	80.48	75.21	77.92	77.68	30,753
Jul 22, 2024	83.99	83.99	77.50	79.55	79.31	33,703
Jul 19, 2024	83.58	83.58	77.22	77.89	77.65	21,853
Jul 18, 2024	80.00	82.47	80.00	81.94	81.69	18,779
Jul 16, 2024	82.00	83.80	81.50	82.59	82.34	16,165
Jul 15, 2024	80.11	83.15	80.11	81.48	81.23	19,286
Jul 12, 2024	80.11	84.15	80.11	82.57	82.32	44,900
Jul 11, 2024	82.45	84.20	81.77	83.39	83.14	102,711
Jul 10, 2024	83.95	83.95	80.60	81.23	80.98	38,932
Jul 9, 2024	81.00	84.75	80.98	83.07	82.82	47,831
Jul 8, 2024	82.00	83.35	80.64	80.86	80.62	52,628
Jul 5, 2024	83.98	83.98	82.55	82.98	82.73	16,819
Jul 4, 2024	82.00	83.85	82.00	83.20	82.95	45,201
Jul 3, 2024	83.74	84.05	82.30	82.50	82.25	55,458
Jul 2, 2024	84.02	85.20	82.03	83.74	83.49	30,018
Jul 1, 2024	82.50	84.67	81.85	83.52	83.27	15,863
Jun 28, 2024	83.00	83.37	81.23	81.65	81.40	44,821
Jun 27, 2024	83.49	83.95	81.90	82.17	81.92	63,884
Jun 26, 2024	85.90	85.90	83.05	83.49	83.24	13,657
Jun 25, 2024	86.20	86.30	83.80	84.64	84.38	46,116
Jun 24, 2024	82.80	84.50	81.48	83.55	83.30	77,094
Jun 21, 2024	88.65	88.65	82.70	84.49	84.23	95,641
Jun 20, 2024	85.95	87.90	85.02	86.01	85.75	40,242
Jun 19, 2024	84.95	89.25	81.24	85.89	85.63	206,968
Jun 18, 2024	87.40	87.90	84.11	84.55	84.29	44,823
Jun 14, 2024	87.44	87.70	85.25	86.31	86.05	189,403
Jun 13, 2024	83.90	89.95	83.40	85.83	85.57	316,588

RAVALSUGAR.BO The Ravalgaon Sugar Farm Limited

1,070.10

+0.07%

AVADHSUGAR.NS Avadh Sugar & Energy Limited

530.20

-1.63%

MAWANASUG.NS Mawana Sugars Limited

104.77

-1.38%

RAJSREESUG.NS Rajshree Sugars and Chemicals Limited

48.33

-1.02%

MAGADSUGAR.NS Magadh Sugar & Energy Limited

704.45

-1.28%

SIMBHALS.NS Simbhaoli Sugars Limited

19.23

+1.00%

KMSUGAR.NS K.M. Sugar Mills Limited

29.25

-1.55%

UTTAMSUGAR.NS Uttam Sugar Mills Limited

306.75

-0.79%

SAKHTISUG.NS Sakthi Sugars Limited

26.52

-2.18%

DALMIASUG.NS Dalmia Bharat Sugar and Industries Limited

425.10

-1.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Ugar Sugar Works Limited (UGARSUGAR.BO)

Related Tickers