Upsurge Investment & Finance Limited (BOM:531390)
India · Delayed Price · Currency is INR 73.80
+1.98 (2.76%)
At close: Jan 16, 2026
BOM:531390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 66.00 | 71.00 | 65.01 | 66.19 | 66.19 | 0.29% | 229 |
| Jan 21, 2026 | 70.00 | 70.00 | 62.00 | 66.00 | 66.00 | -5.71% | 5,439 |
| Jan 20, 2026 | 71.51 | 73.00 | 70.00 | 70.00 | 70.00 | -4.11% | 3,634 |
| Jan 19, 2026 | 72.02 | 73.00 | 71.05 | 73.00 | 73.00 | -1.08% | 624 |
| Jan 16, 2026 | 72.00 | 74.65 | 72.00 | 73.80 | 73.80 | 2.76% | 663 |
| Jan 14, 2026 | 72.00 | 72.80 | 70.50 | 71.82 | 71.82 | -2.91% | 2,174 |
| Jan 13, 2026 | 69.60 | 73.97 | 69.50 | 73.97 | 73.97 | - | 1,092 |
| Jan 12, 2026 | 72.00 | 74.00 | 69.11 | 73.97 | 73.97 | 2.35% | 2,390 |
| Jan 9, 2026 | 70.05 | 74.00 | 69.06 | 72.27 | 72.27 | 1.46% | 14,243 |
| Jan 8, 2026 | 69.00 | 71.40 | 69.00 | 71.23 | 71.23 | 2.68% | 8,469 |
| Jan 7, 2026 | 68.64 | 71.00 | 68.64 | 69.37 | 69.37 | -1.39% | 1,940 |
| Jan 6, 2026 | 72.30 | 72.30 | 68.10 | 70.35 | 70.35 | -0.75% | 1,536 |
| Jan 5, 2026 | 69.05 | 71.80 | 68.10 | 70.88 | 70.88 | 2.68% | 2,225 |
| Jan 2, 2026 | 69.90 | 72.00 | 68.65 | 69.03 | 69.03 | -1.24% | 4,158 |
| Jan 1, 2026 | 68.10 | 69.90 | 68.10 | 69.90 | 69.90 | 0.29% | 7,065 |
| Dec 31, 2025 | 69.66 | 69.90 | 68.30 | 69.70 | 69.70 | 0.55% | 2,144 |
| Dec 30, 2025 | 62.80 | 69.80 | 62.80 | 69.32 | 69.32 | 2.17% | 7,042 |
| Dec 29, 2025 | 68.95 | 68.99 | 67.79 | 67.85 | 67.85 | -0.24% | 593 |
| Dec 26, 2025 | 64.19 | 69.35 | 64.00 | 68.01 | 68.01 | 6.47% | 19,023 |
| Dec 24, 2025 | 65.50 | 66.50 | 61.60 | 63.88 | 63.88 | -1.54% | 20,967 |
| Dec 23, 2025 | 67.81 | 68.45 | 63.50 | 64.88 | 64.88 | -5.13% | 23,125 |
| Dec 22, 2025 | 68.50 | 68.90 | 63.25 | 68.39 | 68.39 | 0.23% | 19,824 |
| Dec 19, 2025 | 65.30 | 69.89 | 65.30 | 68.23 | 68.23 | 3.52% | 13,338 |
| Dec 18, 2025 | 72.00 | 72.50 | 63.00 | 65.91 | 65.91 | -6.24% | 11,554 |
| Dec 17, 2025 | 71.00 | 72.50 | 66.00 | 70.30 | 70.30 | -1.13% | 9,719 |
| Dec 16, 2025 | 71.28 | 72.50 | 70.85 | 71.10 | 71.10 | 0.98% | 1,516 |
| Dec 15, 2025 | 71.95 | 72.20 | 70.15 | 70.41 | 70.41 | -2.14% | 31,321 |
| Dec 12, 2025 | 69.95 | 73.99 | 69.95 | 71.95 | 71.95 | 4.12% | 9,396 |
| Dec 11, 2025 | 71.00 | 71.00 | 69.00 | 69.10 | 69.10 | -1.55% | 674 |
| Dec 10, 2025 | 75.00 | 75.00 | 70.00 | 70.19 | 70.19 | -4.19% | 15,868 |
| Dec 9, 2025 | 76.60 | 77.00 | 70.00 | 73.26 | 73.26 | -3.17% | 25,280 |
| Dec 8, 2025 | 79.80 | 79.80 | 75.00 | 75.66 | 75.66 | -3.00% | 12,518 |
| Dec 5, 2025 | 78.00 | 78.00 | 75.00 | 78.00 | 78.00 | 0.06% | 296 |
| Dec 4, 2025 | 77.86 | 79.00 | 74.00 | 77.95 | 77.95 | 0.12% | 3,148 |
| Dec 3, 2025 | 79.88 | 79.90 | 71.30 | 77.86 | 77.86 | -1.44% | 10,473 |
| Dec 2, 2025 | 80.65 | 80.79 | 78.56 | 79.00 | 79.00 | -2.22% | 4,993 |
| Dec 1, 2025 | 80.50 | 81.40 | 78.50 | 80.79 | 80.79 | -0.25% | 210 |
| Nov 28, 2025 | 80.51 | 83.00 | 76.10 | 80.99 | 80.99 | 0.60% | 15,264 |
| Nov 27, 2025 | 82.00 | 83.50 | 80.50 | 80.51 | 80.51 | 1.19% | 10,503 |
| Nov 26, 2025 | 77.10 | 81.01 | 77.10 | 79.56 | 79.56 | 1.18% | 16,418 |
| Nov 25, 2025 | 81.20 | 81.25 | 77.00 | 78.63 | 78.63 | -3.21% | 4,260 |
| Nov 24, 2025 | 75.00 | 82.00 | 75.00 | 81.24 | 81.24 | 2.74% | 12,652 |
| Nov 21, 2025 | 81.00 | 81.50 | 77.50 | 79.07 | 79.07 | -2.99% | 3,854 |
| Nov 20, 2025 | 82.45 | 84.40 | 81.50 | 81.51 | 81.51 | -1.00% | 612 |
| Nov 19, 2025 | 82.01 | 82.99 | 81.00 | 82.33 | 82.33 | 0.39% | 2,145 |
| Nov 18, 2025 | 83.20 | 83.40 | 81.00 | 82.01 | 82.01 | -1.62% | 3,171 |
| Nov 17, 2025 | 83.00 | 85.00 | 81.20 | 83.36 | 83.36 | -1.33% | 1,350 |
| Nov 14, 2025 | 84.70 | 84.94 | 81.00 | 84.48 | 84.48 | 0.04% | 2,607 |
| Nov 13, 2025 | 82.75 | 85.00 | 82.34 | 84.45 | 84.45 | 2.05% | 3,087 |
| Nov 12, 2025 | 82.00 | 83.90 | 82.00 | 82.75 | 82.75 | -0.76% | 10,466 |