U.P. Hotels Limited (BOM:509960)
India · Delayed Price · Currency is INR 1,550.00
0.00 (0.00%)
At close: Jan 20, 2026
U.P. Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | - | 1 |
| Jan 21, 2026 | 1,500.00 | 1,500.00 | 1,472.50 | 1,475.00 | 1,475.00 | -4.84% | 56 |
| Jan 20, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.12% | 1 |
| Jan 14, 2026 | 1,585.00 | 1,585.00 | 1,550.00 | 1,567.50 | 1,567.50 | 3.18% | 2 |
| Jan 13, 2026 | 1,519.30 | 1,519.30 | 1,519.25 | 1,519.25 | 1,519.25 | -4.93% | 31 |
| Jan 8, 2026 | 1,550.00 | 1,598.00 | 1,550.00 | 1,598.00 | 1,598.00 | -0.13% | 11 |
| Jan 7, 2026 | 1,610.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.23% | 20 |
| Jan 5, 2026 | 1,500.00 | 1,600.00 | 1,491.85 | 1,596.30 | 1,596.30 | 1.65% | 248 |
| Dec 31, 2025 | 1,636.00 | 1,636.00 | 1,561.05 | 1,570.35 | 1,570.35 | -4.01% | 17 |
| Dec 30, 2025 | 1,600.10 | 1,679.85 | 1,550.00 | 1,636.00 | 1,636.00 | 2.24% | 122 |
| Dec 29, 2025 | 1,570.00 | 1,620.00 | 1,565.00 | 1,600.10 | 1,600.10 | 1.59% | 54 |
| Dec 26, 2025 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.01% | 4 |
| Dec 24, 2025 | 1,550.00 | 1,574.85 | 1,460.75 | 1,574.85 | 1,574.85 | 4.99% | 133 |
| Dec 23, 2025 | 1,498.50 | 1,500.10 | 1,498.50 | 1,500.00 | 1,500.00 | 3.45% | 87 |
| Dec 22, 2025 | 1,459.95 | 1,459.95 | 1,450.00 | 1,450.00 | 1,450.00 | -0.68% | 92 |
| Dec 19, 2025 | 1,424.00 | 1,470.00 | 1,400.05 | 1,459.95 | 1,459.95 | 4.28% | 127 |
| Dec 18, 2025 | 1,400.00 | 1,438.00 | 1,355.00 | 1,400.00 | 1,400.00 | 0.08% | 883 |
| Dec 17, 2025 | 1,399.95 | 1,400.10 | 1,340.00 | 1,398.95 | 1,398.95 | -0.75% | 568 |
| Dec 16, 2025 | 1,447.00 | 1,447.00 | 1,400.00 | 1,409.50 | 1,409.50 | -1.09% | 4 |
| Dec 15, 2025 | 1,450.05 | 1,450.05 | 1,425.00 | 1,425.00 | 1,425.00 | -5.00% | 765 |
| Dec 12, 2025 | 1,451.05 | 1,544.95 | 1,450.00 | 1,500.00 | 1,500.00 | 1.35% | 26 |
| Dec 11, 2025 | 1,485.00 | 1,485.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.33% | 3 |
| Dec 10, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 10 |
| Dec 9, 2025 | 1,501.00 | 1,505.00 | 1,450.00 | 1,500.00 | 1,500.00 | - | 116 |
| Dec 8, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.60% | 12 |
| Dec 5, 2025 | 1,550.00 | 1,550.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.65% | 7 |
| Dec 4, 2025 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.64% | 181 |
| Dec 1, 2025 | 1,600.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.50% | 7 |
| Nov 27, 2025 | 1,599.30 | 1,600.00 | 1,599.30 | 1,600.00 | 1,600.00 | 3.23% | 30 |
| Nov 25, 2025 | 1,550.00 | 1,550.00 | 1,549.95 | 1,550.00 | 1,550.00 | - | 550 |
| Nov 24, 2025 | 1,569.00 | 1,569.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 115 |
| Nov 21, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 10 |
| Nov 20, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.64% | 8 |
| Nov 19, 2025 | 1,550.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.32% | 37 |
| Nov 18, 2025 | 1,559.00 | 1,559.00 | 1,550.00 | 1,555.00 | 1,555.00 | 0.32% | 13 |
| Nov 17, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.06% | 128 |
| Nov 14, 2025 | 1,574.90 | 1,574.90 | 1,550.00 | 1,566.60 | 1,566.60 | 1.07% | 15 |
| Nov 13, 2025 | 1,550.10 | 1,550.50 | 1,510.00 | 1,550.00 | 1,550.00 | - | 1,082 |
| Nov 12, 2025 | 1,505.10 | 1,574.00 | 1,505.10 | 1,550.00 | 1,550.00 | -2.66% | 160 |
| Nov 11, 2025 | 1,565.00 | 1,607.95 | 1,565.00 | 1,592.35 | 1,592.35 | 2.73% | 16 |
| Nov 10, 2025 | 1,558.00 | 1,558.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.45% | 702 |
| Nov 7, 2025 | 1,639.80 | 1,639.80 | 1,555.20 | 1,557.00 | 1,557.00 | -2.99% | 16 |
| Nov 4, 2025 | 1,649.75 | 1,649.75 | 1,570.20 | 1,605.00 | 1,605.00 | -2.07% | 58 |
| Nov 3, 2025 | 1,648.00 | 1,648.00 | 1,552.60 | 1,639.00 | 1,639.00 | 2.44% | 76 |
| Oct 31, 2025 | 1,592.00 | 1,625.00 | 1,575.00 | 1,600.00 | 1,600.00 | - | 16 |
| Oct 30, 2025 | 1,600.00 | 1,600.10 | 1,580.00 | 1,600.00 | 1,600.00 | -1.87% | 8 |
| Oct 29, 2025 | 1,618.20 | 1,649.90 | 1,566.05 | 1,630.45 | 1,630.45 | 0.76% | 62 |
| Oct 28, 2025 | 1,618.20 | 1,618.20 | 1,618.20 | 1,618.20 | 1,618.20 | - | 2 |
| Oct 27, 2025 | 1,570.00 | 1,618.95 | 1,550.25 | 1,618.20 | 1,618.20 | 4.40% | 39 |
| Oct 24, 2025 | 1,649.80 | 1,649.95 | 1,490.00 | 1,550.05 | 1,550.05 | -6.05% | 284 |