UPL Limited (BOM:512070)
India · Delayed Price · Currency is INR 714.75
-2.10 (-0.29%)
At close: Aug 29, 2025
UPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 715.95 | 722.35 | 702.55 | 714.75 | 714.75 | -0.29% | 89,834 |
| Aug 28, 2025 | 727.05 | 735.00 | 713.90 | 716.85 | 716.85 | -0.91% | 139,562 |
| Aug 26, 2025 | 723.95 | 729.85 | 712.70 | 723.45 | 723.45 | 0.07% | 52,753 |
| Aug 25, 2025 | 718.95 | 740.80 | 714.00 | 722.95 | 722.95 | 1.00% | 129,590 |
| Aug 22, 2025 | 709.05 | 722.40 | 707.95 | 715.80 | 715.80 | 0.41% | 267,819 |
| Aug 21, 2025 | 717.80 | 717.95 | 710.45 | 712.85 | 712.85 | -0.13% | 43,074 |
| Aug 20, 2025 | 708.95 | 730.00 | 702.40 | 713.80 | 713.80 | 0.98% | 56,700 |
| Aug 19, 2025 | 692.80 | 709.45 | 692.80 | 706.90 | 706.90 | 2.24% | 73,184 |
| Aug 18, 2025 | 691.70 | 700.40 | 687.10 | 691.40 | 691.40 | 1.10% | 28,763 |
| Aug 14, 2025 | 682.30 | 693.35 | 682.00 | 683.90 | 683.90 | -0.23% | 12,709 |
| Aug 13, 2025 | 681.65 | 692.65 | 681.00 | 685.45 | 685.45 | -0.52% | 197,399 |
| Aug 12, 2025 | 687.55 | 695.00 | 687.00 | 689.00 | 689.00 | -0.63% | 6,024 |
| Aug 11, 2025 | 687.05 | 696.00 | 678.40 | 693.35 | 693.35 | 0.70% | 21,467 |
| Aug 8, 2025 | 702.85 | 704.85 | 686.25 | 688.55 | 688.55 | -2.45% | 26,596 |
| Aug 7, 2025 | 698.15 | 707.85 | 688.15 | 705.85 | 705.85 | 0.07% | 41,781 |
| Aug 6, 2025 | 724.70 | 724.70 | 704.25 | 705.35 | 705.35 | -2.07% | 36,299 |
| Aug 5, 2025 | 709.95 | 723.65 | 702.00 | 720.25 | 720.25 | 1.17% | 62,742 |
| Aug 4, 2025 | 668.25 | 719.60 | 668.25 | 711.90 | 711.90 | 7.09% | 490,911 |
| Aug 1, 2025 | 704.05 | 713.65 | 657.50 | 664.75 | 664.75 | -5.43% | 110,588 |
| Jul 31, 2025 | 717.80 | 723.20 | 701.10 | 702.90 | 702.90 | -2.65% | 80,865 |
| Jul 30, 2025 | 727.95 | 728.00 | 717.70 | 722.05 | 722.05 | -0.44% | 33,867 |
| Jul 29, 2025 | 726.00 | 734.25 | 721.50 | 725.25 | 725.25 | -0.59% | 132,038 |
| Jul 28, 2025 | 723.30 | 735.75 | 720.25 | 729.55 | 729.55 | 0.98% | 101,929 |
| Jul 25, 2025 | 724.40 | 727.60 | 718.50 | 722.45 | 722.45 | -0.54% | 24,143 |
| Jul 24, 2025 | 724.85 | 730.00 | 718.65 | 726.35 | 726.35 | -0.12% | 64,496 |
| Jul 23, 2025 | 724.30 | 729.00 | 718.05 | 727.25 | 727.25 | 0.59% | 79,002 |
| Jul 22, 2025 | 714.25 | 730.30 | 711.90 | 722.95 | 722.95 | 1.27% | 159,611 |
| Jul 21, 2025 | 686.20 | 717.40 | 682.45 | 713.90 | 713.90 | 3.86% | 268,077 |
| Jul 18, 2025 | 695.35 | 697.80 | 684.60 | 687.40 | 687.40 | -0.72% | 22,346 |
| Jul 17, 2025 | 670.35 | 697.80 | 670.35 | 692.40 | 692.40 | 3.21% | 91,151 |
| Jul 16, 2025 | 673.75 | 676.95 | 668.75 | 670.85 | 670.85 | -0.43% | 14,684 |
| Jul 15, 2025 | 667.00 | 675.60 | 662.85 | 673.75 | 673.75 | 2.15% | 53,601 |
| Jul 14, 2025 | 652.85 | 661.75 | 646.90 | 659.60 | 659.60 | 1.09% | 182,584 |
| Jul 11, 2025 | 659.75 | 659.75 | 645.65 | 652.50 | 652.50 | -1.34% | 36,676 |
| Jul 10, 2025 | 667.95 | 667.95 | 655.70 | 661.35 | 655.35 | -0.54% | 24,927 |
| Jul 9, 2025 | 669.75 | 674.25 | 663.40 | 664.95 | 658.92 | -1.14% | 13,380 |
| Jul 8, 2025 | 680.15 | 683.30 | 668.85 | 672.65 | 666.55 | -1.10% | 8,308 |
| Jul 7, 2025 | 684.50 | 689.50 | 676.05 | 680.15 | 673.98 | -0.08% | 16,815 |
| Jul 4, 2025 | 680.15 | 696.90 | 679.30 | 680.70 | 674.52 | -0.47% | 61,748 |
| Jul 3, 2025 | 674.95 | 687.55 | 670.85 | 683.90 | 677.70 | 1.66% | 115,861 |
| Jul 2, 2025 | 668.65 | 675.95 | 665.50 | 672.70 | 666.60 | 0.25% | 17,814 |
| Jul 1, 2025 | 666.75 | 674.85 | 659.20 | 671.00 | 664.91 | 1.50% | 47,814 |
| Jun 30, 2025 | 650.95 | 664.00 | 644.00 | 661.10 | 655.10 | 2.55% | 49,861 |
| Jun 27, 2025 | 640.95 | 647.00 | 637.35 | 644.65 | 638.80 | 1.26% | 43,995 |
| Jun 26, 2025 | 650.00 | 650.00 | 629.45 | 636.60 | 630.83 | -2.15% | 65,619 |
| Jun 25, 2025 | 649.40 | 654.10 | 644.55 | 650.60 | 644.70 | 0.95% | 49,321 |
| Jun 24, 2025 | 639.30 | 646.00 | 638.30 | 644.50 | 638.65 | 0.92% | 10,280 |
| Jun 23, 2025 | 628.25 | 641.25 | 628.25 | 638.60 | 632.81 | 0.79% | 43,261 |
| Jun 20, 2025 | 626.85 | 637.80 | 626.15 | 633.60 | 627.85 | 0.52% | 17,323 |
| Jun 19, 2025 | 639.00 | 640.25 | 629.80 | 630.35 | 624.63 | -1.20% | 11,702 |