U.P. Hotels Limited (BOM:509960)
India · Delayed Price · Currency is INR 1,370.00
-30.00 (-2.14%)
At close: May 27, 2026
U.P. Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,363.10 | 1,439.95 | 1,300.00 | 1,370.00 | 1,370.00 | -2.14% | 132 |
| May 26, 2026 | 1,400.05 | 1,460.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.45% | 63 |
| May 25, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 6.45% | 21 |
| May 22, 2026 | 1,496.95 | 1,497.00 | 1,360.10 | 1,362.20 | 1,362.20 | -3.39% | 22 |
| May 21, 2026 | 1,440.00 | 1,440.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.71% | 103 |
| May 20, 2026 | 1,484.95 | 1,484.95 | 1,360.05 | 1,400.00 | 1,400.00 | - | 50 |
| May 19, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.21% | 20 |
| May 18, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | - | 1 |
| May 15, 2026 | 1,396.95 | 1,397.00 | 1,396.95 | 1,397.00 | 1,397.00 | -0.21% | 5 |
| May 14, 2026 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.11% | 121 |
| May 13, 2026 | 1,321.00 | 1,445.00 | 1,320.00 | 1,445.00 | 1,445.00 | 6.25% | 43 |
| May 12, 2026 | 1,419.95 | 1,419.95 | 1,360.00 | 1,360.00 | 1,360.00 | -4.90% | 65 |
| May 11, 2026 | 1,391.00 | 1,430.00 | 1,389.00 | 1,430.00 | 1,430.00 | 1.49% | 40 |
| May 8, 2026 | 1,415.10 | 1,415.10 | 1,409.00 | 1,409.00 | 1,409.00 | -1.81% | 8 |
| May 7, 2026 | 1,439.00 | 1,439.00 | 1,434.95 | 1,435.00 | 1,435.00 | -0.89% | 12 |
| May 6, 2026 | 1,455.00 | 1,455.00 | 1,437.00 | 1,447.90 | 1,447.90 | 1.59% | 46 |
| May 5, 2026 | 1,475.00 | 1,476.95 | 1,375.00 | 1,425.25 | 1,425.25 | -1.57% | 82 |
| May 4, 2026 | 1,400.00 | 1,447.95 | 1,400.00 | 1,447.95 | 1,447.95 | 3.43% | 33 |
| Apr 27, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1.45% | 10 |
| Apr 24, 2026 | 1,383.05 | 1,442.50 | 1,380.00 | 1,380.00 | 1,380.00 | -0.22% | 118 |
| Apr 23, 2026 | 1,383.05 | 1,383.10 | 1,383.05 | 1,383.05 | 1,383.05 | 0.03% | 12 |
| Apr 22, 2026 | 1,379.00 | 1,448.50 | 1,375.10 | 1,382.60 | 1,382.60 | 0.69% | 62 |
| Apr 21, 2026 | 1,413.00 | 1,414.00 | 1,370.00 | 1,373.10 | 1,373.10 | 2.31% | 77 |
| Apr 20, 2026 | 1,352.00 | 1,352.00 | 1,340.00 | 1,342.05 | 1,342.05 | -5.82% | 17 |
| Apr 17, 2026 | 1,391.00 | 1,425.00 | 1,391.00 | 1,425.00 | 1,425.00 | 3.26% | 29 |
| Apr 16, 2026 | 1,355.05 | 1,380.00 | 1,355.00 | 1,380.00 | 1,380.00 | -1.43% | 3 |
| Apr 15, 2026 | 1,399.95 | 1,400.00 | 1,399.80 | 1,400.00 | 1,400.00 | - | 34 |
| Apr 10, 2026 | 1,380.00 | 1,399.95 | 1,380.00 | 1,399.95 | 1,399.95 | 2.04% | 60 |
| Apr 9, 2026 | 1,385.00 | 1,385.00 | 1,370.00 | 1,372.00 | 1,372.00 | 0.15% | 17 |
| Apr 8, 2026 | 1,439.75 | 1,439.75 | 1,350.00 | 1,370.00 | 1,370.00 | 1.76% | 46 |
| Apr 7, 2026 | 1,315.00 | 1,379.75 | 1,314.95 | 1,346.25 | 1,346.25 | -2.37% | 50 |
| Apr 2, 2026 | 1,305.00 | 1,429.00 | 1,305.00 | 1,379.00 | 1,379.00 | -1.50% | 26 |
| Apr 1, 2026 | 1,494.00 | 1,494.00 | 1,399.75 | 1,400.00 | 1,400.00 | 0.32% | 33 |
| Mar 30, 2026 | 1,401.00 | 1,439.55 | 1,293.50 | 1,395.60 | 1,395.60 | -0.31% | 375 |
| Mar 27, 2026 | 1,400.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,400.00 | -3.86% | 50 |
| Mar 25, 2026 | 1,494.25 | 1,494.25 | 1,440.05 | 1,456.15 | 1,456.15 | 4.50% | 19 |
| Mar 24, 2026 | 1,404.00 | 1,411.00 | 1,362.00 | 1,393.45 | 1,393.45 | -3.90% | 58 |
| Mar 23, 2026 | 1,478.95 | 1,478.95 | 1,450.00 | 1,450.00 | 1,450.00 | -1.96% | 13 |
| Mar 20, 2026 | 1,411.05 | 1,479.00 | 1,411.00 | 1,479.00 | 1,479.00 | 0.61% | 23 |
| Mar 19, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.67% | 10 |
| Mar 18, 2026 | 1,489.00 | 1,498.00 | 1,415.20 | 1,479.90 | 1,479.90 | -1.21% | 59 |
| Mar 16, 2026 | 1,498.50 | 1,498.50 | 1,497.75 | 1,498.00 | 1,498.00 | 8.07% | 11 |
| Mar 13, 2026 | 1,410.00 | 1,410.00 | 1,385.00 | 1,386.15 | 1,386.15 | -1.34% | 21 |
| Mar 12, 2026 | 1,385.05 | 1,405.05 | 1,385.05 | 1,405.00 | 1,405.00 | -1.75% | 4 |
| Mar 10, 2026 | 1,425.00 | 1,430.00 | 1,425.00 | 1,430.00 | 1,430.00 | -1.72% | 2 |
| Mar 9, 2026 | 1,425.05 | 1,455.00 | 1,425.00 | 1,455.00 | 1,455.00 | 1.06% | 21 |
| Mar 6, 2026 | 1,420.05 | 1,440.05 | 1,420.00 | 1,439.70 | 1,439.70 | 1.38% | 63 |
| Mar 5, 2026 | 1,412.00 | 1,480.00 | 1,404.50 | 1,420.05 | 1,420.05 | - | 138 |
| Mar 4, 2026 | 1,440.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,420.00 | -2.07% | 32 |
| Mar 2, 2026 | 1,470.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,450.00 | -3.32% | 55 |