Stock listing
NSE:UGARSUGAR Ugar Sugar Works Ltd Share Price
Home listing (NSE) of Ugar Sugar Works Ltd
Follow Ugar Sugar Works Ltd into a list and get an email when it puts out news.
Share price · NSE:UGARSUGAR
₹48.95 INR -2.57 (-5.0%)
Close on Oct 22, 2026
- Day range
- ₹48.95 – ₹50.85 INROct 22, 2026
- Volume
- 53,725 sharesOct 22, 2026
- Market cap
- ₹5.51B INRAt the close on Oct 22, 2026 · price × 112.5M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:UGARSUGAR · Home | ₹48.95 INR | -2.57 (-5.0%) | 53,725 | ₹50.85 | ₹50.85 | ₹48.95 | ₹51.52 | Close on Oct 22, 2026 |
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · NSE:UGARSUGAR · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹48.95 | -2.57 | -5.0% | ₹50.85 | ₹50.85 | ₹48.95 | 53,725 | |
| ₹51.52 | -2.71 | -5.0% | ₹53.50 | ₹54.23 | ₹51.52 | 135,567 | |
| ₹54.23 | -1.75 | -3.1% | ₹55.89 | ₹55.89 | ₹53.60 | 75,591 | |
| ₹55.98 | -0.75 | -1.3% | ₹56.00 | ₹57.87 | ₹54.89 | 84,790 | |
| ₹56.73 | -2.05 | -3.5% | ₹59.60 | ₹59.60 | ₹56.22 | 93,851 | |
| ₹58.78 | +0.21 | +0.4% | ₹58.57 | ₹61.00 | ₹57.02 | 196,454 | |
| ₹58.57 | +3.73 | +6.8% | ₹55.11 | ₹59.00 | ₹55.11 | 285,427 | |
| ₹54.84 | 0.00 | 0.0% | ₹54.84 | ₹54.84 | ₹54.84 | 172,186 | |
| ₹54.84 | -0.69 | -1.2% | ₹54.02 | ₹56.98 | ₹52.76 | 78,276 | |
| ₹55.53 | -2.92 | -5.0% | ₹58.40 | ₹58.95 | ₹55.53 | 193,091 | |
| ₹58.45 | -0.81 | -1.4% | ₹59.40 | ₹60.99 | ₹56.90 | 129,567 | |
| ₹59.26 | +0.42 | +0.7% | ₹60.89 | ₹61.50 | ₹58.80 | 228,982 | |
| ₹58.84 | +2.80 | +5.0% | ₹56.00 | ₹58.84 | ₹56.00 | 182,707 | |
| ₹56.04 | 0.00 | 0.0% | ₹56.04 | ₹56.04 | ₹56.04 | 0 | |
| ₹56.04 | -1.22 | -2.1% | ₹56.90 | ₹57.00 | ₹54.90 | 161,635 | |
| ₹57.26 | -0.55 | -1.0% | ₹56.50 | ₹60.00 | ₹55.90 | 301,755 | |
| ₹57.81 | -4.48 | -7.2% | ₹62.00 | ₹62.41 | ₹57.20 | 1,013,983 | |
| ₹62.29 | -1.74 | -2.7% | ₹66.00 | ₹66.77 | ₹61.67 | 3,580,364 | |
| ₹64.03 | +8.26 | +14.8% | ₹55.98 | ₹66.66 | ₹54.71 | 13,699,429 | |
| ₹55.77 | -1.45 | -2.5% | ₹56.42 | ₹57.11 | ₹55.51 | 262,893 | |
| ₹57.22 | +1.87 | +3.4% | ₹55.36 | ₹58.64 | ₹55.36 | 915,900 | |
| ₹55.35 | -0.45 | -0.8% | ₹56.01 | ₹56.85 | ₹55.00 | 452,353 | |
| ₹55.80 | -0.99 | -1.7% | ₹56.79 | ₹58.28 | ₹54.53 | 351,249 | |
| ₹56.79 | +3.38 | +6.3% | ₹53.72 | ₹58.39 | ₹52.85 | 1,345,153 | |
| ₹53.41 | +0.02 | 0.0% | ₹53.47 | ₹54.29 | ₹53.19 | 243,474 | |
| ₹53.39 | +0.17 | +0.3% | ₹53.00 | ₹53.88 | ₹51.21 | 935,629 | |
| ₹53.22 | -1.08 | -2.0% | ₹54.60 | ₹57.50 | ₹52.36 | 1,194,220 | |
| ₹54.30 | 0.00 | 0.0% | ₹54.30 | ₹54.30 | ₹54.30 | 0 | |
| ₹54.30 | +4.38 | +8.8% | ₹49.99 | ₹58.99 | ₹48.49 | 11,275,075 | |
| ₹49.92 | -0.57 | -1.1% | ₹50.78 | ₹51.56 | ₹49.50 | 298,195 | |
| ₹50.49 | -2.80 | -5.3% | ₹53.29 | ₹53.51 | ₹50.00 | 369,523 | |
| ₹53.29 | -0.90 | -1.7% | ₹54.49 | ₹54.85 | ₹52.66 | 256,047 | |
| ₹54.19 | +0.84 | +1.6% | ₹54.00 | ₹55.85 | ₹53.82 | 656,681 | |
| ₹53.35 | -5.21 | -8.9% | ₹58.40 | ₹58.50 | ₹53.01 | 1,348,315 | |
| ₹58.56 | +3.55 | +6.5% | ₹55.30 | ₹59.31 | ₹55.01 | 1,345,825 | |
| ₹55.01 | +1.86 | +3.5% | ₹53.15 | ₹55.80 | ₹52.05 | 562,806 | |
| ₹53.15 | -2.44 | -4.4% | ₹55.99 | ₹55.99 | ₹52.50 | 282,554 | |
| ₹55.59 | +1.46 | +2.7% | ₹54.19 | ₹58.00 | ₹53.25 | 1,211,476 | |
| ₹54.13 | +3.43 | +6.8% | ₹50.90 | ₹55.87 | ₹50.41 | 801,341 | |
| ₹50.70 | -4.27 | -7.8% | ₹54.76 | ₹55.90 | ₹50.15 | 759,395 | |
| ₹54.97 | -0.69 | -1.2% | ₹55.00 | ₹58.89 | ₹54.23 | 596,841 | |
| ₹55.66 | -2.35 | -4.1% | ₹57.80 | ₹59.50 | ₹54.14 | 1,072,045 | |
| ₹58.01 | +1.51 | +2.7% | ₹57.45 | ₹62.10 | ₹55.56 | 2,283,438 | |
| ₹56.50 | +0.43 | +0.8% | ₹56.07 | ₹56.98 | ₹54.00 | 1,731,572 | |
| ₹56.07 | +5.66 | +11.2% | ₹51.40 | ₹57.64 | ₹50.76 | 3,789,593 | |
| ₹50.41 | -0.36 | -0.7% | ₹51.48 | ₹53.20 | ₹49.85 | 1,622,906 | |
| ₹50.77 | -1.41 | -2.7% | ₹53.49 | ₹55.14 | ₹50.16 | 1,577,009 | |
| ₹52.18 | +3.99 | +8.3% | ₹48.00 | ₹53.90 | ₹48.00 | 1,500,943 | |
| ₹48.19 | +1.70 | +3.7% | ₹48.99 | ₹52.26 | ₹48.00 | 1,337,931 | |
| ₹46.49 | +2.34 | +5.3% | ₹43.51 | ₹48.50 | ₹43.51 | 850,453 | |
| ₹44.15 | -1.36 | -3.0% | ₹45.60 | ₹45.60 | ₹43.52 | 219,969 | |
| ₹45.51 | -0.98 | -2.1% | ₹46.80 | ₹47.34 | ₹45.35 | 147,767 | |
| ₹46.49 | +1.49 | +3.3% | ₹44.97 | ₹47.55 | ₹44.10 | 897,551 | |
| ₹45.00 | -0.73 | -1.6% | ₹46.00 | ₹46.25 | ₹44.66 | 207,125 | |
| ₹45.73 | +2.45 | +5.7% | ₹45.00 | ₹46.35 | ₹44.05 | 869,343 | |
| ₹43.28 | -1.70 | -3.8% | ₹45.04 | ₹45.20 | ₹43.05 | 194,343 | |
| ₹44.98 | +2.42 | +5.7% | ₹42.98 | ₹45.15 | ₹42.05 | 668,470 | |
| ₹42.56 | +1.87 | +4.6% | ₹40.61 | ₹42.95 | ₹40.55 | 255,780 | |
| ₹40.69 | +0.67 | +1.7% | ₹41.20 | ₹41.20 | ₹40.02 | 131,941 | |
| ₹40.02 | -0.43 | -1.1% | ₹40.31 | ₹40.70 | ₹39.93 | 60,414 | |
| ₹40.45 | -1.03 | -2.5% | ₹41.48 | ₹41.93 | ₹40.30 | 138,951 | |
| ₹41.48 | -2.01 | -4.6% | ₹43.47 | ₹44.65 | ₹41.20 | 249,325 | |
| ₹43.49 | +3.77 | +9.5% | ₹40.01 | ₹44.47 | ₹39.26 | 870,227 | |
| ₹39.72 | +0.56 | +1.4% | ₹39.28 | ₹39.97 | ₹38.80 | 76,448 | |
| ₹39.16 | -0.15 | -0.4% | ₹39.31 | ₹40.19 | ₹39.00 | 74,518 | |
| ₹39.31 | -0.47 | -1.2% | ₹39.78 | ₹40.50 | ₹39.00 | 67,096 |
- Ticker
- NSE:UGARSUGAR
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · Feb 13, 2026
Ugar Sugar Works Dec-Quarter Pat 137.6 Million Rupees
Latest news
Decks
The Ugar Sugar Works — Investor Presentation
Investor deck · 11 slides
Ugar Sugar Works Ltd on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 3 in the last 12 months · 3 in all · newest Feb 13, 2026 · oldest 2025
- Decks
- 1 deck
Where Ugar Sugar Works Ltd is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:UGARSUGAR · Home listing · This page | NSE | India | INR |
| BSE:UGARSUGAR | BSE | India | INR |
Log in to ask 6ix AI your own questions about Ugar Sugar Works Ltd.