Ugar Sugar Works Ltd

UGSW
🏛️ Indien →
42.28
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 30.75 30.75 29.95 30.10 0.0M
2021-12-30 30.75 31.20 30.20 30.45 0.0M
2021-12-29 31.05 32.50 30.65 30.70 0.1M
2021-12-28 28.80 31.75 28.75 31.05 0.2M
2021-12-27 29.65 29.65 28.20 28.90 0.0M
2021-12-24 29.40 29.60 28.65 29.05 0.0M
2021-12-23 29.60 30.35 29.15 29.45 0.0M
2021-12-22 29.90 30.05 29.00 29.60 0.0M
2021-12-21 29.70 29.90 28.85 29.40 0.0M
2021-12-20 30.00 30.00 27.80 28.40 0.1M
2021-12-17 31.50 31.50 30.00 30.05 0.0M
2021-12-16 31.05 32.25 30.50 31.00 0.0M
2021-12-15 31.85 33.10 31.50 31.70 0.1M
2021-12-14 31.80 32.40 31.00 31.80 0.1M
2021-12-13 34.00 34.00 31.20 31.85 0.2M
2021-12-10 29.75 32.70 29.30 32.70 0.4M
2021-12-09 26.30 29.75 26.30 29.75 0.2M
2021-12-08 27.75 27.75 26.90 27.05 0.1M
2021-12-07 26.75 27.65 26.55 27.35 0.0M
2021-12-06 26.75 27.50 26.25 26.40 0.0M
2021-12-03 27.85 27.85 26.55 27.20 0.1M
2021-12-02 26.10 27.10 25.80 26.55 0.0M
2021-12-01 26.10 26.30 25.30 26.10 0.0M
2021-11-30 26.15 26.35 25.60 25.90 0.0M
2021-11-29 26.95 26.95 25.45 25.60 0.0M
2021-11-26 27.70 27.75 26.60 26.70 0.0M
2021-11-25 27.65 28.10 27.35 27.80 0.0M
2021-11-24 27.25 27.90 27.25 27.45 0.0M
2021-11-23 26.00 27.55 25.80 26.65 0.0M
2021-11-22 27.35 27.45 26.20 26.30 0.0M
2021-11-18 29.15 29.15 27.05 27.55 0.0M
2021-11-17 27.95 28.05 27.60 27.80 0.0M
2021-11-16 28.20 28.25 27.75 27.80 0.0M
2021-11-15 28.45 28.60 27.85 27.90 0.0M
2021-11-12 29.15 29.15 28.50 28.60 0.0M
2021-11-11 30.05 30.05 28.55 29.10 0.0M
2021-11-10 30.00 30.05 28.05 30.05 0.1M
2021-11-09 29.35 29.35 27.55 28.65 0.0M
2021-11-08 28.25 28.25 27.75 28.05 0.0M
2021-11-04 28.35 28.50 28.00 28.30 0.0M
2021-11-03 29.70 29.70 27.60 27.80 0.0M
2021-11-02 28.45 28.45 27.15 28.40 0.0M
2021-11-01 27.50 27.60 26.85 27.10 0.0M
2021-10-29 27.40 27.45 26.80 27.00 0.0M
2021-10-28 27.95 27.95 26.60 27.00 0.0M
2021-10-27 28.25 28.40 27.35 27.65 0.0M
2021-10-26 28.25 28.50 27.45 28.30 0.0M
2021-10-25 28.00 28.00 26.65 27.85 0.0M
2021-10-22 28.55 28.55 27.35 27.60 0.0M
2021-10-21 28.10 28.55 27.70 28.00 0.0M
2021-10-20 28.05 29.05 27.55 27.95 0.0M
2021-10-19 29.60 30.15 28.55 28.85 0.0M
2021-10-18 29.15 29.75 29.05 29.50 0.0M
2021-10-14 29.55 29.95 28.95 29.00 0.0M
2021-10-13 31.55 31.55 29.75 29.85 0.0M
2021-10-12 29.40 30.75 29.40 30.05 0.0M
2021-10-11 29.00 30.70 29.00 30.00 0.0M
2021-10-08 29.95 30.65 29.00 30.20 0.0M
2021-10-07 31.00 31.40 29.40 29.55 0.0M
2021-10-06 32.00 32.00 30.20 30.55 0.1M
2021-10-05 31.90 33.15 30.70 31.15 0.0M
2021-10-04 31.00 31.60 30.80 31.60 0.0M
2021-10-01 29.75 30.10 29.25 30.10 0.1M
2021-09-30 27.65 28.70 27.60 28.70 0.0M
2021-09-29 26.80 28.10 26.80 27.35 0.0M
2021-09-28 27.45 27.45 26.65 26.80 0.0M
2021-09-27 27.95 27.95 26.50 26.80 0.0M
2021-09-24 27.50 27.65 26.80 26.80 0.0M
2021-09-23 26.95 26.95 26.50 26.60 0.0M
2021-09-22 27.70 27.70 26.00 26.55 0.0M
2021-09-21 26.90 27.10 25.95 26.55 0.0M
2021-09-20 27.40 27.45 26.50 26.65 0.0M
2021-09-17 28.35 28.45 27.00 27.45 0.0M
2021-09-16 28.75 29.20 28.20 28.30 0.0M
2021-09-15 28.10 29.30 27.75 28.30 0.1M
2021-09-14 27.10 28.20 26.80 28.00 0.0M
2021-09-13 27.25 27.50 26.25 26.90 0.0M
2021-09-09 27.50 27.50 26.50 27.10 0.0M
2021-09-08 27.60 27.60 26.85 27.20 0.0M
2021-09-07 27.25 27.25 26.60 27.00 0.0M
2021-09-06 27.60 27.65 26.80 27.00 0.0M
2021-09-03 27.60 27.80 27.05 27.60 0.0M
2021-09-02 28.45 28.45 27.35 27.50 0.0M
2021-09-01 28.90 28.90 27.35 27.40 0.0M
2021-08-31 28.45 28.45 27.35 27.60 0.0M
2021-08-30 27.70 28.50 27.20 27.90 0.0M
2021-08-27 28.00 28.00 27.00 27.50 0.0M
2021-08-26 28.85 29.50 27.65 27.85 0.0M
2021-08-25 28.00 29.25 27.55 28.80 0.0M
2021-08-24 26.05 28.25 25.95 27.90 0.1M
2021-08-23 28.95 28.95 27.15 27.15 0.0M
2021-08-20 28.60 29.80 28.50 28.55 0.0M
2021-08-18 29.25 31.00 29.25 29.90 0.0M
2021-08-17 30.20 31.25 30.20 30.75 0.0M
2021-08-16 29.00 30.00 28.45 29.90 0.1M
2021-08-13 28.50 29.35 28.50 28.85 0.0M
2021-08-12 29.85 30.15 28.90 29.20 0.1M
2021-08-11 28.00 28.90 26.30 28.90 0.2M
2021-08-10 28.75 29.15 27.35 27.55 0.1M
2021-08-09 30.90 30.90 28.75 28.75 0.1M
2021-08-06 30.45 30.45 29.70 30.25 0.0M
2021-08-05 29.90 30.05 29.35 29.35 0.0M
2021-08-04 32.75 32.75 30.85 30.85 0.1M
2021-08-03 34.00 34.00 32.20 32.45 0.0M
2021-08-02 33.65 34.30 33.00 33.45 0.0M
2021-07-30 34.60 35.35 33.50 33.65 0.1M
2021-07-29 33.50 35.25 33.30 35.25 0.1M
2021-07-28 34.20 35.00 33.35 33.60 0.0M
2021-07-27 33.65 34.85 33.65 34.80 0.1M
2021-07-26 34.20 34.65 32.95 33.20 0.1M
2021-07-23 34.90 35.00 33.80 34.05 0.1M
2021-07-22 34.30 35.10 33.45 33.80 0.0M
2021-07-20 36.35 36.35 33.95 34.00 0.1M
2021-07-19 33.00 35.70 33.00 35.70 0.2M
2021-07-16 36.05 36.05 33.85 34.00 0.1M
2021-07-15 35.85 36.75 34.85 35.30 0.1M
2021-07-14 37.75 37.75 35.60 35.85 0.1M
2021-07-13 40.10 40.10 36.60 37.45 0.4M
2021-07-12 38.20 38.20 37.05 38.20 0.4M
2021-07-09 33.90 36.40 33.90 36.40 0.2M
2021-07-08 32.35 35.75 32.35 34.70 0.3M
2021-07-07 34.30 34.55 34.05 34.05 0.1M
2021-07-06 39.00 39.50 35.80 35.80 0.6M
2021-07-05 36.65 37.65 35.80 37.65 0.3M
2021-07-02 34.00 35.90 33.05 35.90 0.7M
2021-07-01 37.25 37.40 34.20 34.20 0.5M
2021-06-30 35.95 35.95 35.05 35.95 0.5M
2021-06-29 33.05 34.25 32.80 34.25 0.4M
2021-06-28 31.95 33.15 31.50 32.65 0.4M
2021-06-25 32.10 32.55 31.10 31.60 0.4M
2021-06-24 29.70 31.00 29.65 31.00 0.0M
2021-06-23 31.00 31.00 29.10 29.55 0.1M
2021-06-22 30.20 31.15 29.40 29.65 0.1M
2021-06-21 28.00 30.15 28.00 30.15 0.1M
2021-06-18 30.35 30.50 28.65 28.75 0.1M
2021-06-17 30.45 31.10 29.80 30.15 0.1M
2021-06-16 31.55 32.10 30.25 30.45 0.0M
2021-06-15 32.40 33.00 31.65 31.80 0.1M
2021-06-14 32.40 32.75 30.85 32.10 0.1M
2021-06-11 32.70 33.15 32.00 32.45 0.2M
2021-06-10 32.65 33.25 32.30 32.60 0.1M
2021-06-09 32.50 33.65 31.40 32.30 0.5M
2021-06-08 31.50 32.05 29.80 32.05 0.4M
2021-06-07 30.20 30.55 30.00 30.55 0.1M
2021-06-04 29.00 29.35 28.45 29.10 0.0M
2021-06-03 29.00 29.75 28.70 28.80 0.1M
2021-06-02 28.50 29.10 28.10 28.50 0.0M
2021-06-01 29.40 29.40 27.60 28.05 0.1M
2021-05-31 26.80 29.35 26.80 29.05 0.2M
2021-05-28 29.55 29.70 27.90 28.00 0.1M
2021-05-27 30.70 30.70 29.10 29.35 0.1M
2021-05-26 30.35 30.55 29.90 30.35 0.0M
2021-05-25 29.50 30.30 29.25 29.50 0.1M
2021-05-24 28.60 29.90 28.25 28.95 0.2M
2021-05-21 30.15 30.55 29.70 29.70 0.2M
2021-05-20 32.10 32.10 31.10 31.25 0.1M
2021-05-19 32.70 33.80 32.25 32.35 0.1M
2021-05-18 34.20 34.40 32.50 32.70 0.1M
2021-05-17 33.00 33.85 30.75 33.85 0.4M
2021-05-14 33.00 35.10 31.95 32.25 0.3M
2021-05-12 35.35 35.70 32.30 33.45 0.6M
2021-05-11 32.10 34.00 32.10 34.00 0.4M
2021-05-10 29.25 30.95 28.50 30.95 0.2M
2021-05-07 27.50 28.15 27.50 28.15 0.3M
2021-05-06 26.65 26.95 24.40 25.60 0.1M
2021-05-05 26.00 27.75 25.25 26.35 0.1M
2021-05-04 31.45 31.45 25.75 25.75 0.8M
2021-05-03 24.00 28.60 24.00 28.60 0.4M
2021-04-30 22.40 25.90 22.10 23.85 0.9M
2021-04-29 18.20 21.95 17.65 21.95 0.5M
2021-04-28 18.75 18.75 17.90 18.30 0.1M
2021-04-27 18.90 18.90 17.60 17.80 0.0M
2021-04-26 18.25 18.70 17.50 17.85 0.1M
2021-04-23 17.20 18.25 17.00 17.30 0.1M
2021-04-22 17.15 17.50 17.15 17.25 0.0M
2021-04-20 17.40 17.75 17.10 17.15 0.0M
2021-04-19 17.50 17.65 16.95 17.35 0.0M
2021-04-16 18.15 18.75 17.65 18.15 0.1M
2021-04-15 17.50 19.00 17.50 18.25 0.1M
2021-04-13 16.95 17.85 16.45 16.95 0.1M
2021-04-12 17.25 17.25 16.60 16.75 0.0M
2021-04-09 18.25 19.00 18.05 18.15 0.0M
2021-04-08 17.70 18.15 17.25 17.90 0.0M
2021-04-07 16.90 17.40 16.75 17.05 0.0M
2021-04-06 16.75 17.00 16.50 16.75 0.0M
2021-04-05 17.45 17.45 16.55 16.85 0.0M
2021-04-01 17.35 17.85 17.00 17.35 0.0M
2021-03-31 16.95 17.60 16.60 17.40 0.0M
2021-03-30 17.40 17.40 16.45 16.55 0.0M
2021-03-26 16.25 17.05 16.25 16.70 0.0M
2021-03-25 16.00 17.70 16.00 16.85 0.1M
2021-03-24 16.85 17.20 16.35 16.75 0.0M
2021-03-23 16.45 17.35 16.15 16.85 0.0M
2021-03-22 16.05 16.70 15.95 16.40 0.0M
2021-03-19 16.05 16.40 16.00 16.30 0.0M
2021-03-18 16.50 16.95 16.35 16.50 0.1M
2021-03-17 17.25 17.30 16.50 16.60 0.0M
2021-03-16 17.55 17.75 17.10 17.15 0.0M
2021-03-15 17.65 17.70 16.85 17.30 0.0M
2021-03-12 17.95 18.45 17.65 17.70 0.0M
2021-03-10 18.20 18.35 17.95 18.00 0.0M
2021-03-09 18.80 19.00 18.10 18.30 0.0M
2021-03-08 18.35 19.10 18.35 18.70 0.0M
2021-03-05 20.00 20.50 18.00 18.25 0.2M
2021-03-04 19.50 20.10 18.70 19.55 0.2M
2021-03-03 17.50 19.40 17.45 19.10 0.4M
2021-03-02 16.90 17.55 16.70 17.40 0.1M
2021-03-01 16.75 17.10 16.40 16.95 0.0M
2021-02-26 16.55 17.00 15.95 16.75 0.1M
2021-02-25 16.95 16.95 16.40 16.60 0.0M
2021-02-24 17.60 17.60 16.25 16.70 0.1M
2021-02-23 15.95 16.45 15.80 16.30 0.0M
2021-02-22 15.70 15.70 15.35 15.40 0.0M
2021-02-19 16.20 16.45 15.50 15.65 0.0M
2021-02-18 16.15 16.80 16.00 16.40 0.1M
2021-02-17 15.10 16.35 15.00 16.00 0.0M
2021-02-16 15.30 15.30 15.05 15.10 0.0M
2021-02-15 15.50 15.60 15.25 15.25 0.0M
2021-02-12 15.85 15.95 15.65 15.65 0.0M
2021-02-11 16.90 16.90 15.75 15.80 0.0M
2021-02-10 16.00 16.85 15.50 16.25 0.1M
2021-02-09 15.95 15.95 15.65 15.65 0.0M
2021-02-08 16.05 16.05 15.75 15.75 0.0M
2021-02-05 16.20 16.50 16.00 16.05 0.0M
2021-02-04 15.40 16.10 15.40 16.00 0.0M
2021-02-03 16.95 16.95 14.95 15.65 0.0M
2021-02-02 15.25 15.90 15.00 15.45 0.0M
2021-02-01 15.60 15.60 15.25 15.45 0.0M
2021-01-29 15.85 15.85 15.35 15.50 0.0M
2021-01-28 15.60 16.00 15.45 15.65 0.0M
2021-01-27 16.00 16.05 15.45 15.65 0.0M
2021-01-25 16.20 16.20 15.50 15.80 0.0M
2021-01-22 16.50 16.50 16.00 16.15 0.0M
2021-01-21 16.75 16.90 16.20 16.45 0.0M
2021-01-20 16.95 17.05 16.65 16.70 0.0M
2021-01-19 17.00 17.15 16.90 16.95 0.0M
2021-01-18 17.15 17.20 16.55 16.80 0.0M
2021-01-15 17.35 17.45 17.00 17.25 0.0M
2021-01-14 17.25 17.65 17.25 17.30 0.0M
2021-01-13 17.65 17.85 17.15 17.55 0.0M
2021-01-12 17.80 18.05 17.55 17.60 0.0M
2021-01-11 18.30 18.30 16.10 17.75 0.2M
2021-01-08 18.40 18.65 17.90 18.30 0.1M
2021-01-07 18.70 18.70 17.60 17.95 0.0M
2021-01-06 17.70 18.70 17.60 17.85 0.1M
2021-01-05 18.25 18.25 17.50 17.75 0.1M
2021-01-04 17.25 19.00 17.25 18.25 0.8M
2021-01-01 16.95 17.00 16.60 16.75 0.0M