UPL Limited (BOM:512070)
India · Delayed Price · Currency is INR 550.00
+2.90 (0.53%)
At close: Sep 25, 2026
UPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 549.60 | 551.95 | 543.70 | 550.00 | 550.00 | 0.53% | 27,896 |
| Sep 24, 2026 | 550.05 | 553.60 | 547.00 | 547.10 | 547.10 | -1.24% | 66,769 |
| Sep 23, 2026 | 558.50 | 560.70 | 550.00 | 553.95 | 553.95 | -0.78% | 124,405 |
| Sep 22, 2026 | 557.95 | 562.40 | 555.00 | 558.30 | 558.30 | -0.44% | 192,498 |
| Sep 21, 2026 | 564.80 | 569.30 | 560.70 | 560.75 | 560.75 | 0.15% | 18,932 |
| Sep 18, 2026 | 554.60 | 566.55 | 553.90 | 559.90 | 559.90 | 1.00% | 270,743 |
| Sep 17, 2026 | 550.40 | 558.75 | 550.00 | 554.35 | 554.35 | 0.60% | 289,612 |
| Sep 16, 2026 | 562.85 | 563.10 | 550.80 | 551.05 | 551.05 | -1.58% | 87,685 |
| Sep 15, 2026 | 572.95 | 575.25 | 558.10 | 559.90 | 559.90 | -2.43% | 52,534 |
| Sep 11, 2026 | 573.60 | 576.60 | 567.25 | 573.85 | 573.85 | - | 1,388,910 |
| Sep 10, 2026 | 577.75 | 582.55 | 572.80 | 573.85 | 573.85 | -0.55% | 15,503 |
| Sep 9, 2026 | 573.00 | 577.90 | 568.80 | 577.00 | 577.00 | 0.17% | 63,409 |
| Sep 8, 2026 | 576.15 | 576.90 | 570.40 | 576.00 | 576.00 | -0.03% | 22,758 |
| Sep 7, 2026 | 581.75 | 585.95 | 575.95 | 576.15 | 576.15 | -1.01% | 20,482 |
| Sep 4, 2026 | 582.75 | 589.70 | 580.00 | 582.00 | 582.00 | 0.34% | 126,092 |
| Sep 3, 2026 | 581.25 | 585.90 | 578.85 | 580.05 | 580.05 | 0.69% | 32,801 |
| Sep 2, 2026 | 564.70 | 580.00 | 560.25 | 576.05 | 576.05 | 1.84% | 40,448 |
| Sep 1, 2026 | 563.90 | 568.40 | 561.10 | 565.65 | 565.65 | 0.56% | 28,546 |
| Aug 31, 2026 | 568.00 | 569.95 | 562.35 | 562.50 | 562.50 | -1.49% | 131,176 |
| Aug 28, 2026 | 580.00 | 580.00 | 570.60 | 571.00 | 571.00 | -1.70% | 52,801 |
| Aug 27, 2026 | 588.95 | 591.00 | 579.80 | 580.85 | 580.85 | -1.05% | 29,199 |
| Aug 26, 2026 | 585.95 | 587.00 | 580.00 | 587.00 | 587.00 | 0.51% | 36,316 |
| Aug 25, 2026 | 576.05 | 584.40 | 570.30 | 584.00 | 584.00 | 2.28% | 75,462 |
| Aug 24, 2026 | 563.15 | 574.10 | 563.15 | 571.00 | 571.00 | 0.25% | 35,417 |
| Aug 21, 2026 | 570.05 | 573.55 | 566.00 | 569.60 | 569.60 | -0.21% | 19,084 |
| Aug 20, 2026 | 568.05 | 575.00 | 568.05 | 570.80 | 570.80 | 0.37% | 171,460 |
| Aug 19, 2026 | 560.00 | 570.05 | 558.00 | 568.70 | 568.70 | 1.54% | 62,184 |
| Aug 18, 2026 | 568.60 | 569.05 | 560.05 | 560.05 | 560.05 | -1.40% | 129,715 |
| Aug 17, 2026 | 565.00 | 568.60 | 561.50 | 568.00 | 568.00 | 0.57% | 34,514 |
| Aug 14, 2026 | 568.00 | 568.00 | 558.05 | 564.80 | 564.80 | -0.56% | 568,572 |
| Aug 13, 2026 | 568.40 | 569.05 | 563.55 | 568.00 | 568.00 | -0.35% | 22,980 |
| Aug 12, 2026 | 566.30 | 574.00 | 564.55 | 570.00 | 570.00 | 0.20% | 63,101 |
| Aug 11, 2026 | 565.70 | 570.85 | 564.05 | 568.85 | 568.85 | 0.27% | 62,261 |
| Aug 10, 2026 | 580.05 | 580.05 | 567.25 | 567.30 | 567.30 | -0.80% | 47,180 |
| Aug 7, 2026 | 571.60 | 575.20 | 570.30 | 571.90 | 571.90 | -0.48% | 59,147 |
| Aug 6, 2026 | 577.25 | 584.20 | 573.20 | 574.65 | 574.65 | -0.41% | 45,068 |
| Aug 5, 2026 | 580.45 | 584.20 | 576.70 | 577.00 | 577.00 | -0.86% | 99,413 |
| Aug 4, 2026 | 618.10 | 618.80 | 580.15 | 582.00 | 582.00 | -6.88% | 338,897 |
| Aug 3, 2026 | 606.05 | 625.00 | 599.00 | 625.00 | 625.00 | 3.41% | 88,164 |
| Jul 31, 2026 | 603.45 | 606.15 | 599.60 | 604.40 | 604.40 | 0.41% | 13,567 |
| Jul 30, 2026 | 605.05 | 607.90 | 600.40 | 601.95 | 601.95 | -1.25% | 26,453 |
| Jul 29, 2026 | 607.20 | 611.50 | 602.25 | 609.55 | 609.55 | 1.75% | 27,113 |
| Jul 28, 2026 | 605.75 | 609.10 | 597.00 | 599.05 | 599.05 | -1.49% | 18,044 |
| Jul 27, 2026 | 607.15 | 610.75 | 604.20 | 608.10 | 608.10 | 1.00% | 31,808 |
| Jul 24, 2026 | 600.05 | 604.75 | 595.10 | 602.10 | 602.10 | -0.77% | 19,503 |
| Jul 23, 2026 | 624.00 | 624.30 | 604.40 | 606.75 | 606.75 | -0.34% | 16,526 |
| Jul 22, 2026 | 614.00 | 620.10 | 607.00 | 608.80 | 608.80 | -1.52% | 35,572 |
| Jul 21, 2026 | 611.95 | 621.80 | 608.40 | 618.20 | 618.20 | 2.06% | 60,089 |
| Jul 20, 2026 | 613.75 | 613.75 | 605.25 | 605.70 | 605.70 | -1.74% | 37,673 |
| Jul 17, 2026 | 625.90 | 625.90 | 609.85 | 616.40 | 616.40 | -0.60% | 63,393 |