UR Sugar Industries share price history

BSE: 539097Commercial Services & SuppliesSmall Cap

UR SUGAR INDUSTRIES LIMITED · Face value ₹2 · Listed Apr 2015

₹2.71₹0.01 (0.37%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹2.70.

29 Oct: open ₹2.78, high ₹2.78, low ₹2.61

52-week range of traded prices to 29 Oct 2026

₹1.81Low, 30 Mar 2026₹5.00High, 12 Nov 2025

Market cap: ₹14 Cr4,382nd largest listed
P/E: 31.67
P/B: 0.76
Dividend yield: Nonein the last 12 months
ROE: 2.4%
ROCE: −1.9%
Debt to equity: 0.00
Volume, BSE: 13,003

UR Sugar Industries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

UR Sugar Industries' share price is on record from 15 Apr 2015, when it closed at ₹1.90, to 29 Oct 2026. Its highest close was ₹46.07 on 2 Jul 2021 and its lowest ₹0.51 on 4 May 2016, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2.71	−21.7%	4.36	1.94	3.56	4.79	1.81	2,74,30,191
2025	3.46	−63.9%	9.54	3.35	9.45	9.94	3.28	4,43,39,508
2024	9.59	−37.4%	19.65	9.25	15.49	20.30	8.66	6,06,23,036
2023	15.32	+13.4%	16.63	10.74	13.53	16.95	9.90	4,41,88,757
2022	13.51	−29.5%	23.40	11.68	22.00	24.55	11.30	8,15,56,081
2021	19.17	−28.1%	46.07	15.50	30.00	46.77	15.50	3,59,69,250
2020	26.67	+371.7%	28.67	5.48	4.53	29.57	4.53	2,42,17,500
2019	5.65	+128.0%	5.65	2.67	2.67	6.00	2.67	2,99,10,000
2018	2.48	+132.5%	4.67	1.00	1.00	4.67	1.00	3,77,40,000
2017	1.07	+35.6%	1.07	0.59	0.70	1.07	0.59	29,40,000
2016	0.79	−71.1%	2.93	0.51	2.49	2.93	0.51	1,21,80,000
2015	2.73	–	3.64	1.63	1.90	3.64	1.55	2,07,00,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 18 Feb 2019. 2015 is from its first session, 15 Apr 2015. The 2016 close is its last trade, on 29 Nov 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2.71	−9.4%	3.05	3.05	2.53	5,26,419
Sep 2026	2.99	−18.5%	3.49	3.75	2.80	13,01,157
Aug 2026	3.67	+39.0%	2.77	4.79	2.50	60,22,658
Jul 2026	2.64	−5.4%	2.65	2.99	2.60	27,55,014
Jun 2026	2.79	−1.4%	2.92	3.11	2.51	23,65,003
May 2026	2.83	−9.0%	3.18	3.18	2.57	18,17,997
Apr 2026	3.11	+51.7%	2.17	3.59	2.08	31,04,379
Mar 2026	2.05	−16.7%	2.21	2.76	1.81	42,40,135
Feb 2026	2.46	+0.4%	2.84	3.43	2.12	27,78,795
Jan 2026	2.45	−29.2%	3.56	3.56	2.11	25,18,634
Dec 2025	3.46	−14.4%	4.04	4.96	3.28	35,02,206
Nov 2025	4.04	−9.6%	4.37	5.00	3.80	20,23,952
Oct 2025	4.47	+1.6%	4.40	5.36	3.74	46,15,492
Sep 2025	4.40	−15.5%	5.41	5.87	4.24	28,64,423
Aug 2025	5.21	−16.4%	5.88	6.80	4.97	54,39,125
Jul 2025	6.23	+1.3%	6.25	7.00	5.58	1,16,67,879
Jun 2025	6.15	+2.2%	6.08	6.78	5.53	40,28,929
May 2025	6.02	+13.8%	5.29	6.53	5.06	9,55,410
Apr 2025	5.29	+16.5%	4.64	5.35	4.61	3,59,200
Mar 2025	4.54	−22.9%	6.96	6.96	4.12	51,86,238
Feb 2025	5.89	−26.3%	7.60	8.80	5.81	17,30,359
Jan 2025	7.99	−16.7%	9.45	9.94	7.22	19,66,295
Dec 2024	9.59	−5.5%	9.95	11.95	9.37	37,96,251
Nov 2024	10.15	+1.5%	10.35	10.52	8.66	9,63,040
Oct 2024	10.00	−10.8%	11.25	11.29	9.33	14,81,827
Sep 2024	11.21	−10.0%	12.58	12.74	9.70	1,03,38,230
Aug 2024	12.45	−8.5%	13.85	14.30	11.56	25,63,797
Jul 2024	13.60	−8.7%	14.90	15.50	12.65	43,59,801
Jun 2024	14.90	−16.0%	18.54	19.05	14.55	80,58,659
May 2024	17.73	+1.1%	17.98	20.30	16.06	48,77,216
Apr 2024	17.53	+15.4%	14.98	17.85	14.98	69,10,319
Mar 2024	15.19	+3.5%	15.06	17.00	13.10	72,86,507
Feb 2024	14.67	+0.1%	14.89	15.50	14.26	45,38,310
Jan 2024	14.65	−4.4%	15.49	15.59	13.85	54,49,079
Dec 2023	15.32	+2.7%	14.93	15.50	12.11	54,65,505
Nov 2023	14.92	+25.6%	12.62	14.99	11.50	73,29,510
Oct 2023	11.88	−0.4%	11.93	12.75	11.00	20,44,147
Sep 2023	11.93	−5.4%	12.83	13.40	11.51	24,06,438
Aug 2023	12.61	−7.6%	13.45	13.75	11.80	17,97,644
Jul 2023	13.65	−2.3%	13.65	15.50	12.70	49,46,928
Jun 2023	13.97	−0.1%	13.70	15.34	13.21	13,60,885
May 2023	13.99	+6.5%	13.45	14.80	12.42	16,35,983
Apr 2023	13.14	+15.5%	11.50	14.59	11.48	23,40,899
Mar 2023	11.38	−11.2%	12.50	13.19	9.90	35,88,649
Feb 2023	12.81	−7.4%	13.88	15.25	10.90	45,16,011
Jan 2023	13.84	+2.4%	13.53	16.95	13.16	67,56,158
Dec 2022	13.51	−1.4%	13.71	15.25	12.05	32,73,444
Nov 2022	13.70	−13.6%	16.10	16.25	13.60	39,71,541
Oct 2022	15.85	−6.8%	18.05	18.20	14.25	83,23,774
Sep 2022	17.00	+5.7%	16.00	19.45	14.20	80,05,408
Aug 2022	16.08	+8.6%	14.83	16.44	14.75	65,29,403
Jul 2022	14.81	+18.5%	12.60	14.96	11.30	84,86,228
Jun 2022	12.50	−26.3%	17.15	18.25	12.00	2,31,26,194
May 2022	16.95	−27.6%	23.40	23.40	16.45	41,03,959
Apr 2022	23.40	+21.6%	19.60	24.55	17.65	59,26,130
Mar 2022	19.25	+1.0%	16.85	23.60	16.00	19,14,000
Feb 2022	19.05	−6.3%	20.57	22.00	17.67	14,76,000
Jan 2022	20.33	+6.1%	22.00	22.00	16.50	64,20,000
Dec 2021	19.17	+1.1%	19.67	19.87	15.50	21,84,000
Nov 2021	18.97	−41.6%	32.63	33.33	17.87	34,47,750
Oct 2021	32.47	−7.2%	33.33	36.10	30.00	24,00,000
Sep 2021	35.00	−1.8%	34.37	36.67	30.83	7,57,500
Aug 2021	35.63	−16.2%	42.00	43.87	33.33	30,37,500
Jul 2021	42.50	−7.5%	45.67	46.67	41.47	18,41,250
Jun 2021	45.97	+24.1%	37.33	46.77	36.33	76,12,500
May 2021	37.03	+26.7%	29.07	39.37	28.00	64,38,750
Apr 2021	29.23	+4.8%	27.37	29.23	26.23	17,10,000
Mar 2021	27.90	−2.9%	26.73	28.73	26.67	26,40,000
Feb 2021	28.73	+10.5%	26.00	29.87	24.67	21,97,500
Jan 2021	26.00	−2.5%	30.00	30.00	23.33	17,02,500
Dec 2020	26.67	0.0%	26.33	29.57	20.67	36,82,500
Nov 2020	26.67	+4.7%	26.13	28.67	20.00	13,65,000
Oct 2020	25.47	+10.7%	19.33	28.00	19.33	1,35,000
Sep 2020	23.00	+22.3%	18.93	23.33	17.33	19,35,000
Aug 2020	18.80	+23.1%	12.21	20.53	12.21	29,70,000
Jul 2020	15.27	+6.1%	14.93	15.33	13.99	4,95,000
Jun 2020	14.39	+6.8%	13.80	14.40	12.53	14,25,000
May 2020	13.47	+7.5%	12.98	13.47	12.93	90,000
Apr 2020	12.53	+6.8%	12.21	12.70	12.21	1,50,000
Mar 2020	11.73	+16.2%	10.53	11.80	10.53	5,70,000
Feb 2020	10.10	+13.4%	9.33	11.47	8.69	29,10,000
Jan 2020	8.91	+57.5%	4.53	8.91	4.53	84,90,000
Dec 2019	5.65	+57.0%	3.73	6.00	3.60	33,30,000
Nov 2019	3.60	−14.3%	3.36	4.66	3.13	10,80,000
Oct 2019	4.20	+2.1%	4.08	4.80	4.00	15,60,000
Sep 2019	4.11	−4.6%	4.67	5.13	3.74	21,60,000
Aug 2019	4.31	+20.3%	3.61	4.33	3.33	47,40,000
Jul 2019	3.59	+25.1%	2.88	3.73	2.81	35,40,000
Jun 2019	2.87	+3.6%	3.00	3.00	2.80	45,00,000
May 2019	2.77	−12.1%	3.04	3.38	2.75	23,40,000
Mar 2019	3.15	+6.8%	2.95	3.15	2.95	15,00,000
Feb 2019	2.95	+18.8%	2.67	3.00	2.67	51,60,000
Dec 2018	2.48	−26.2%	3.52	3.52	2.47	75,60,000
Nov 2018	3.36	−17.1%	4.08	4.67	3.36	43,80,000
Oct 2018	4.05	+45.1%	3.20	4.08	3.20	5,40,000
Jul 2018	2.79	+4.8%	2.67	2.82	2.67	6,60,000
Jun 2018	2.67	+4.2%	2.47	2.98	2.47	18,60,000
May 2018	2.56	+47.4%	1.53	2.65	1.53	94,20,000
Apr 2018	1.74	−5.3%	1.80	2.16	1.45	78,00,000
Mar 2018	1.83	+41.0%	1.56	2.06	1.56	27,00,000
Feb 2018	1.30	−2.6%	1.60	1.92	1.30	2,40,000
Jan 2018	1.33	+25.1%	1.00	1.74	1.00	25,80,000
Dec 2017	1.07	+2.6%	1.07	1.07	1.07	1,80,000
Nov 2017	1.04	+0.6%	1.03	1.07	0.87	16,80,000
Sep 2017	1.03	+40.9%	0.87	1.03	0.87	3,00,000
Jul 2017	0.73	0.0%	0.73	0.73	0.73	60,000
Jun 2017	0.73	+23.3%	0.59	0.73	0.59	1,80,000
May 2017	0.59	−8.0%	0.59	0.59	0.59	60,000
Apr 2017	0.65	−4.0%	0.65	0.65	0.65	60,000
Mar 2017	0.67	−6.5%	0.67	0.67	0.67	60,000
Feb 2017	0.72	+0.9%	0.72	0.72	0.72	1,20,000
Jan 2017	0.71	−9.3%	0.70	0.73	0.70	2,40,000
Nov 2016	0.79	−1.7%	0.78	0.80	0.78	5,40,000
Oct 2016	0.80	−7.7%	0.83	0.85	0.72	5,40,000
Sep 2016	0.87	−9.0%	0.93	0.93	0.84	3,60,000
Aug 2016	0.95	+55.2%	0.61	0.95	0.61	6,60,000
Jul 2016	0.61	+2.2%	0.61	0.61	0.58	9,60,000
Jun 2016	0.60	−2.2%	0.61	0.61	0.60	5,40,000
May 2016	0.61	+9.8%	0.51	0.61	0.51	24,60,000
Apr 2016	0.56	−48.3%	0.93	0.93	0.56	30,00,000
Mar 2016	1.08	−26.4%	1.33	1.33	1.07	4,80,000
Feb 2016	1.47	−27.6%	1.93	1.93	1.40	16,20,000
Jan 2016	2.03	−25.7%	2.49	2.93	2.03	10,20,000
Dec 2015	2.73	−24.3%	3.00	3.01	2.72	2,40,000
Nov 2015	3.60	−0.9%	3.59	3.60	3.59	2,40,000
Oct 2015	3.63	+29.8%	2.93	3.64	2.93	27,60,000
Sep 2015	2.80	+13.5%	2.96	3.33	2.64	18,00,000
Aug 2015	2.47	+15.6%	2.05	2.93	1.73	54,00,000
Jul 2015	2.13	−4.8%	2.23	2.27	2.03	13,80,000
Jun 2015	2.24	−1.2%	2.30	2.39	2.19	48,00,000
May 2015	2.27	0.0%	2.37	2.39	2.00	27,60,000
Apr 2015	2.27	–	1.90	2.27	1.55	13,20,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	2.78	2.78	2.61	2.71	2.74	13,003
28 Oct 2026	2.53	2.76	2.53	2.70	2.59	14,655
27 Oct 2026	2.59	2.71	2.56	2.66	2.65	39,081
26 Oct 2026	2.68	2.68	2.58	2.59	2.61	17,468
23 Oct 2026	2.81	2.81	2.68	2.68	2.69	16,666
22 Oct 2026	2.80	2.90	2.66	2.82	2.76	42,669
21 Oct 2026	2.86	2.89	2.68	2.79	2.74	28,081
19 Oct 2026	2.68	2.84	2.68	2.82	2.78	12,362
16 Oct 2026	2.85	2.85	2.70	2.80	2.76	22,519
15 Oct 2026	2.75	2.85	2.66	2.81	2.74	31,336
14 Oct 2026	2.71	2.81	2.71	2.78	2.79	15,128
13 Oct 2026	2.99	3.00	2.82	2.85	2.94	11,761
12 Oct 2026	2.89	2.94	2.79	2.90	2.88	11,868
9 Oct 2026	2.90	2.91	2.74	2.89	2.84	16,384
8 Oct 2026	2.81	2.91	2.72	2.85	2.86	30,601
7 Oct 2026	2.81	2.84	2.60	2.79	2.73	35,222
6 Oct 2026	2.91	2.94	2.71	2.73	2.80	57,565
5 Oct 2026	2.90	2.91	2.77	2.85	2.85	99,862
1 Oct 2026	3.05	3.05	2.85	2.91	2.93	10,188
30 Sep 2026	2.90	3.05	2.80	2.99	2.89	63,027
29 Sep 2026	2.85	2.99	2.81	2.92	2.86	34,095
28 Sep 2026	3.00	3.10	2.90	2.91	2.95	81,247

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.UR Sugar Industries bonus and split history

Ex-date	Event	Price factor	What happened
24 Feb 2022	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
12 Nov 2021	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
12 Nov 2021	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 12 Nov 2021), and its terms do not account for the move. Not adjusted for.
3 Sep 2020	Split	0.2000	Each share became 5.
18 Apr 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
10 Mar 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.