NSE, UGARSUGAR End of Day and Historical Stock Data [THE UGAR SUGAR WORKS LTD]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, UGARSUGAR: The Ugar Sugar Works Limited

29 Aug 2025

LAST: 41.41	CHANGE: 0.64	OPEN: 41.82	HIGH: 42.00	ASK: 0.00	VOLUME: 168.9K
LAST: 41.41	CHG(%): 1.52	PREV: 42.05	LOW: 40.85	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	41.82	42.00	40.85	41.41	168.9K
28 Aug 25	41.00	42.49	41.00	42.05	95K
26 Aug 25	41.16	42.47	40.95	41.49	160.3K
25 Aug 25	41.99	42.07	41.00	41.59	68K
22 Aug 25	41.90	42.10	41.74	41.99	62.5K
21 Aug 25	42.15	42.49	41.60	41.94	89.7K
20 Aug 25	41.40	42.65	41.39	42.07	187K
19 Aug 25	40.50	42.00	40.50	41.63	141.7K
18 Aug 25	41.47	41.47	40.07	40.93	147.2K
14 Aug 25	40.90	40.94	38.91	39.73	225K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	41.71
MA10:	41.48
MA20:	42.08
MA50:	45.53
MA100:	46.23
MA200:	48.99
STO9:	27.91
STO14:	57.53
RSI14:	49.06
WPR14:	-29.11
MTM14:	-0.69
ROC14:	-0.02
ATR:	1.30
Week High:	42.49
Week Low:	40.85
Month High:	45.49
Month Low:	38.91
Year High:	93.15
Year Low:	38.91

RECENT SPLITS

Date	Ratio
29 Jun 2005	8-5
19 Jan 1998	6-5

RECENT DIVIDENDS

Date	Amount
26 Jul 2024	$0.25
28 Jul 2023	$0.50
01 Sep 2022	$0.25
08 Sep 2021	$0.20
10 Sep 2020	$0.10
14 Sep 2017	$0.20
08 Sep 2016	$0.25
05 Sep 2013	$0.20
19 Jul 2012	$0.25