Want to see IN:UGARSUGAR full AI Analyst Report?
Ugar Sugar Works Ltd (UGARSUGAR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 42.81 | 43.96 | 41.24 | 41.24 | 41.24 | -5.00% | 11,064 | 0.16 |
| Oct 29, 2026 | 40.18 | 43.50 | 40.18 | 43.41 | 43.41 | +3.53% | 7,087 | 0.10 |
| Oct 28, 2026 | 41.94 | 43.25 | 41.93 | 41.93 | 41.93 | -4.99% | 15,488 | 0.22 |
| Oct 27, 2026 | 45.97 | 45.97 | 43.26 | 44.13 | 44.13 | -0.74% | 17,664 | 0.25 |
| Oct 26, 2026 | 44.30 | 46.60 | 44.25 | 44.46 | 44.46 | -4.53% | 21,438 | 0.30 |
| Oct 23, 2026 | 46.67 | 48.03 | 46.57 | 46.57 | 46.57 | -5.00% | 13,129 | 0.18 |
| Oct 22, 2026 | 50.00 | 50.57 | 49.02 | 49.02 | 49.02 | -5.00% | 12,336 | 0.17 |
| Oct 21, 2026 | 52.32 | 53.70 | 51.60 | 51.60 | 51.60 | -4.99% | 31,282 | 0.44 |
| Oct 20, 2026 | 54.31 | 55.44 | 53.92 | 54.31 | 54.31 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 54.31 | 55.44 | 53.92 | 54.31 | 54.31 | -2.98% | 11,977 | 0.17 |
| Oct 16, 2026 | 56.00 | 58.45 | 55.36 | 55.98 | 55.98 | -1.43% | 11,950 | 0.17 |
| Oct 15, 2026 | 57.12 | 58.99 | 55.92 | 56.79 | 56.79 | -3.50% | 14,027 | 0.20 |
| Oct 14, 2026 | 60.79 | 60.79 | 58.00 | 58.85 | 58.85 | +0.87% | 9,100 | 0.13 |
| Oct 13, 2026 | 55.10 | 58.98 | 54.87 | 58.34 | 58.34 | +2.62% | 12,082 | 0.17 |
| Oct 12, 2026 | 54.55 | 57.00 | 53.00 | 56.85 | 56.85 | +4.22% | 17,266 | 0.24 |
| Oct 09, 2026 | 53.51 | 55.99 | 53.35 | 54.55 | 54.55 | -2.54% | 6,719 | 0.09 |
| Oct 08, 2026 | 56.15 | 58.67 | 55.97 | 55.97 | 55.97 | -4.99% | 20,806 | 0.29 |
| Oct 07, 2026 | 57.16 | 61.00 | 57.16 | 58.91 | 58.91 | -1.59% | 10,350 | 0.15 |
| Oct 06, 2026 | 60.00 | 61.23 | 59.00 | 59.86 | 59.86 | +2.64% | 35,537 | 0.50 |
| Oct 05, 2026 | 56.03 | 58.32 | 56.00 | 58.32 | 58.32 | +4.99% | 8,919 | 0.13 |
| Oct 02, 2026 | 55.55 | 57.75 | 54.05 | 55.55 | 55.55 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 56.87 | 57.75 | 54.05 | 55.55 | 55.55 | -2.32% | 17,056 | 0.24 |
| Sep 30, 2026 | 56.70 | 58.80 | 55.50 | 56.87 | 56.87 | -1.74% | 33,424 | 0.48 |
| Sep 29, 2026 | 63.19 | 63.19 | 57.60 | 57.88 | 57.88 | -7.17% | 94,938 | 1.38 |
| Sep 28, 2026 | 66.00 | 66.72 | 61.72 | 62.35 | 62.35 | -2.55% | 197,441 | 2.98 |
| Sep 25, 2026 | 56.84 | 66.60 | 54.95 | 63.98 | 63.98 | +14.80% | 406,128 | 6.79 |
| Sep 24, 2026 | 56.01 | 57.09 | 55.50 | 55.73 | 55.73 | -2.54% | 21,680 | 0.36 |
| Sep 23, 2026 | 54.48 | 58.60 | 54.48 | 57.18 | 57.18 | +3.03% | 67,929 | 1.14 |
| Sep 22, 2026 | 55.52 | 56.98 | 55.00 | 55.50 | 55.50 | -0.59% | 37,879 | 0.64 |
| Sep 21, 2026 | 56.16 | 57.81 | 54.60 | 55.83 | 55.83 | -2.02% | 34,709 | 0.59 |
| Sep 18, 2026 | 53.12 | 58.46 | 52.85 | 56.98 | 56.98 | +6.50% | 104,560 | 1.83 |
| Sep 17, 2026 | 53.89 | 54.25 | 53.05 | 53.50 | 53.50 | +0.53% | 17,532 | 0.31 |
| Sep 16, 2026 | 53.61 | 53.80 | 51.10 | 53.22 | 53.22 | -0.13% | 77,120 | 1.38 |
| Sep 15, 2026 | 54.79 | 57.50 | 52.60 | 53.29 | 53.29 | -1.70% | 71,821 | 1.31 |
| Sep 14, 2026 | 54.21 | 59.96 | 48.46 | 54.21 | 54.21 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 50.06 | 59.96 | 48.46 | 54.21 | 54.21 | +8.49% | 668,144 | 14.97 |
| Sep 10, 2026 | 50.83 | 51.50 | 49.47 | 49.97 | 49.97 | -1.56% | 33,545 | 0.75 |
| Sep 09, 2026 | 53.47 | 53.58 | 50.21 | 50.76 | 50.76 | -4.75% | 35,216 | 0.80 |
| Sep 08, 2026 | 54.93 | 55.18 | 52.78 | 53.29 | 53.29 | -1.50% | 16,835 | 0.38 |
| Sep 07, 2026 | 53.51 | 55.86 | 53.51 | 54.10 | 54.10 | +1.39% | 73,019 | 1.71 |
| Sep 04, 2026 | 58.48 | 58.48 | 53.00 | 53.36 | 53.36 | -8.82% | 121,776 | 2.97 |
| Sep 03, 2026 | 55.14 | 59.19 | 54.87 | 58.52 | 58.52 | +5.48% | 183,515 | 4.79 |
| Sep 02, 2026 | 53.95 | 55.70 | 52.22 | 55.48 | 55.48 | +4.19% | 45,465 | 1.20 |
| Sep 01, 2026 | 56.00 | 56.00 | 52.50 | 53.25 | 53.25 | -4.09% | 19,047 | 0.51 |
| Aug 31, 2026 | 55.24 | 57.99 | 53.00 | 55.52 | 55.52 | +2.04% | 109,179 | 3.02 |
| Aug 28, 2026 | 50.85 | 55.55 | 50.85 | 54.41 | 54.41 | +7.34% | 66,013 | 1.83 |
| Aug 27, 2026 | 54.77 | 55.51 | 50.30 | 50.69 | 50.69 | -7.45% | 56,680 | 1.60 |
| Aug 26, 2026 | 55.67 | 58.57 | 54.40 | 54.77 | 54.77 | -1.46% | 25,180 | 0.71 |
| Aug 25, 2026 | 57.14 | 59.61 | 54.04 | 55.58 | 55.58 | -4.45% | 129,391 | 3.89 |
| Aug 24, 2026 | 57.40 | 62.00 | 56.25 | 58.17 | 58.17 | +2.86% | 236,841 | 8.01 |