UPL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	636.25	654.25	636.25	652.15	652.15	3.10%	74,883
May 22, 2026	633.85	636.00	625.05	632.55	632.55	0.75%	57,256
May 21, 2026	637.55	641.05	625.50	627.85	627.85	-1.09%	54,602
May 20, 2026	632.75	637.25	624.10	634.75	634.75	0.17%	36,341
May 19, 2026	638.85	646.00	631.60	633.65	633.65	-0.77%	39,762
May 18, 2026	636.15	640.00	618.50	638.55	638.55	1.01%	45,723
May 15, 2026	638.05	640.35	630.00	632.15	632.15	-0.94%	33,739
May 14, 2026	636.50	641.10	630.00	638.15	638.15	1.24%	135,272
May 13, 2026	630.40	636.35	624.50	630.35	630.35	0.65%	51,996
May 12, 2026	674.75	674.75	622.50	626.30	626.30	-6.35%	180,842
May 11, 2026	645.65	682.50	633.65	668.80	668.80	3.51%	546,444
May 8, 2026	651.50	654.00	643.65	646.15	646.15	-0.62%	25,191
May 7, 2026	656.60	665.90	649.45	650.20	650.20	-1.57%	56,664
May 6, 2026	642.15	662.85	642.15	660.55	660.55	2.83%	108,001
May 5, 2026	641.50	648.25	639.15	642.40	642.40	-0.26%	14,847
May 4, 2026	644.05	655.65	638.80	644.05	644.05	0.31%	33,850
Apr 30, 2026	644.20	645.40	630.35	642.05	642.05	-0.32%	55,328
Apr 29, 2026	646.90	651.05	641.85	644.10	644.10	-0.21%	20,764
Apr 28, 2026	635.25	651.70	634.95	645.45	645.45	0.89%	43,308
Apr 27, 2026	633.00	643.60	632.65	639.75	639.75	1.31%	41,552
Apr 24, 2026	642.35	644.40	630.00	631.50	631.50	-1.68%	169,240
Apr 23, 2026	653.95	656.60	639.00	642.30	642.30	-1.78%	54,860
Apr 22, 2026	659.50	659.50	649.35	653.95	653.95	-0.03%	144,450
Apr 21, 2026	660.00	664.30	653.05	654.15	654.15	-0.30%	25,191
Apr 20, 2026	664.50	671.00	654.00	656.15	656.15	-1.33%	38,050
Apr 17, 2026	667.95	671.00	658.00	665.00	665.00	0.82%	24,160
Apr 16, 2026	661.75	665.80	649.20	659.60	659.60	-0.05%	36,302
Apr 15, 2026	645.05	661.35	645.05	659.95	659.95	2.50%	83,280
Apr 13, 2026	637.50	646.15	615.35	643.85	643.85	-0.15%	40,811
Apr 10, 2026	645.95	653.40	641.75	644.80	644.80	0.40%	85,480
Apr 9, 2026	647.80	649.10	638.65	642.20	642.20	0.37%	41,062
Apr 8, 2026	633.80	643.40	623.00	639.85	639.85	5.33%	44,797
Apr 7, 2026	607.00	611.00	599.10	607.45	607.45	-0.07%	33,446
Apr 6, 2026	591.75	609.95	585.50	607.85	607.85	2.52%	29,746
Apr 2, 2026	590.15	595.00	574.00	592.90	592.90	-0.29%	48,558
Apr 1, 2026	590.20	601.60	575.00	594.60	594.60	4.74%	66,914
Mar 30, 2026	595.75	595.75	565.25	567.70	567.70	-4.73%	95,161
Mar 27, 2026	622.25	630.95	593.55	595.90	595.90	-4.72%	111,468
Mar 25, 2026	631.65	632.60	621.60	625.40	625.40	0.81%	397,860
Mar 24, 2026	617.45	625.10	609.00	620.40	620.40	2.94%	239,008
Mar 23, 2026	620.15	620.15	599.45	602.70	602.70	-3.56%	23,673
Mar 20, 2026	617.60	634.70	616.50	624.95	624.95	1.99%	38,093
Mar 19, 2026	620.00	625.00	607.60	612.75	612.75	-3.01%	22,314
Mar 18, 2026	615.10	634.15	611.30	631.75	631.75	2.55%	42,682
Mar 17, 2026	609.20	618.00	609.20	616.05	616.05	1.22%	15,946
Mar 16, 2026	607.70	620.85	601.85	608.65	608.65	-0.13%	32,624
Mar 13, 2026	624.35	630.00	603.15	609.45	609.45	-3.02%	31,693
Mar 12, 2026	623.00	633.50	617.00	628.45	628.45	0.46%	23,027
Mar 11, 2026	628.05	636.00	623.40	625.55	625.55	-0.77%	25,835
Mar 10, 2026	632.85	633.20	623.00	630.40	630.40	0.90%	16,701