Upsurge Investment & Finance Limited (BOM:531390)
India · Delayed Price · Currency is INR 105.00
+0.90 (0.86%)
At close: Sep 2, 2025
BOM:531390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 100.55 | 102.70 | 100.00 | 100.25 | 100.25 | 0.25% | 901 |
| Aug 28, 2025 | 105.00 | 106.00 | 99.00 | 100.00 | 100.00 | -1.96% | 9,722 |
| Aug 26, 2025 | 103.55 | 105.00 | 101.00 | 102.00 | 102.00 | -1.50% | 49,446 |
| Aug 25, 2025 | 108.00 | 108.00 | 102.05 | 103.55 | 103.55 | -3.00% | 63,059 |
| Aug 22, 2025 | 105.75 | 108.00 | 104.15 | 106.75 | 106.75 | 0.95% | 88,052 |
| Aug 21, 2025 | 107.00 | 107.00 | 105.00 | 105.75 | 105.25 | 1.05% | 6,528 |
| Aug 20, 2025 | 106.10 | 107.20 | 104.35 | 104.65 | 104.16 | -1.13% | 3,435 |
| Aug 19, 2025 | 107.65 | 107.65 | 105.70 | 105.85 | 105.35 | 0.14% | 1,566 |
| Aug 18, 2025 | 104.10 | 108.40 | 104.10 | 105.70 | 105.20 | -1.08% | 3,337 |
| Aug 14, 2025 | 109.70 | 109.80 | 105.40 | 106.85 | 106.35 | -1.61% | 6,938 |
| Aug 13, 2025 | 113.95 | 115.00 | 107.80 | 108.60 | 108.09 | -2.86% | 38,480 |
| Aug 12, 2025 | 109.35 | 112.55 | 107.10 | 111.80 | 111.27 | 4.29% | 30,975 |
| Aug 11, 2025 | 105.70 | 109.95 | 104.05 | 107.20 | 106.69 | 1.66% | 7,763 |
| Aug 8, 2025 | 102.30 | 105.80 | 99.05 | 105.45 | 104.95 | 4.61% | 26,099 |
| Aug 7, 2025 | 100.35 | 102.00 | 99.10 | 100.80 | 100.32 | 0.45% | 35,846 |
| Aug 6, 2025 | 103.75 | 103.75 | 99.05 | 100.35 | 99.88 | -1.13% | 5,755 |
| Aug 5, 2025 | 101.05 | 101.90 | 99.05 | 101.50 | 101.02 | 0.45% | 2,548 |
| Aug 4, 2025 | 102.70 | 103.00 | 99.10 | 101.05 | 100.57 | -1.08% | 10,193 |
| Aug 1, 2025 | 105.05 | 106.00 | 101.35 | 102.15 | 101.67 | -4.17% | 14,683 |
| Jul 31, 2025 | 106.05 | 108.00 | 104.05 | 106.60 | 106.10 | -0.61% | 13,559 |
| Jul 30, 2025 | 106.40 | 111.60 | 106.35 | 107.25 | 106.74 | -1.56% | 9,405 |
| Jul 29, 2025 | 104.00 | 109.80 | 102.20 | 108.95 | 108.44 | 2.35% | 6,919 |
| Jul 28, 2025 | 112.70 | 112.70 | 105.55 | 106.45 | 105.95 | -4.14% | 7,747 |
| Jul 25, 2025 | 114.10 | 115.75 | 110.35 | 111.05 | 110.53 | -4.39% | 9,961 |
| Jul 24, 2025 | 116.10 | 119.50 | 114.00 | 116.15 | 115.60 | -1.65% | 21,939 |
| Jul 23, 2025 | 117.85 | 118.80 | 113.00 | 118.10 | 117.54 | 2.79% | 6,730 |
| Jul 22, 2025 | 118.00 | 120.65 | 113.55 | 114.90 | 114.36 | -2.75% | 15,240 |
| Jul 21, 2025 | 117.00 | 120.00 | 116.35 | 118.15 | 117.59 | 1.46% | 6,331 |
| Jul 18, 2025 | 114.65 | 117.00 | 114.65 | 116.45 | 115.90 | -3.48% | 7,803 |
| Jul 17, 2025 | 123.85 | 123.85 | 120.65 | 120.65 | 120.08 | -4.96% | 7,136 |
| Jul 16, 2025 | 128.65 | 133.00 | 121.65 | 126.95 | 126.35 | -0.86% | 12,098 |
| Jul 15, 2025 | 128.05 | 130.70 | 121.70 | 128.05 | 127.45 | - | 17,115 |
| Jul 14, 2025 | 139.50 | 142.20 | 126.10 | 128.05 | 127.45 | -6.26% | 30,374 |
| Jul 11, 2025 | 127.30 | 139.65 | 127.30 | 136.60 | 135.95 | 4.67% | 31,745 |
| Jul 10, 2025 | 122.00 | 144.30 | 120.50 | 130.50 | 129.88 | 8.52% | 152,225 |
| Jul 9, 2025 | 112.80 | 126.00 | 111.00 | 120.25 | 119.68 | 8.68% | 95,288 |
| Jul 8, 2025 | 109.00 | 112.25 | 107.00 | 110.65 | 110.13 | 1.75% | 29,962 |
| Jul 7, 2025 | 111.90 | 111.90 | 105.05 | 108.75 | 108.24 | 4.02% | 15,387 |
| Jul 4, 2025 | 102.00 | 106.00 | 102.00 | 104.55 | 104.06 | 2.75% | 16,878 |
| Jul 3, 2025 | 101.50 | 102.50 | 100.00 | 101.75 | 101.27 | 0.25% | 4,983 |
| Jul 2, 2025 | 100.50 | 102.70 | 100.50 | 101.50 | 101.02 | 1.00% | 4,305 |
| Jul 1, 2025 | 103.60 | 103.60 | 99.35 | 100.50 | 100.03 | -1.44% | 8,277 |
| Jun 30, 2025 | 100.60 | 102.80 | 99.10 | 101.97 | 101.49 | 1.11% | 5,777 |
| Jun 27, 2025 | 99.10 | 100.85 | 99.10 | 100.85 | 100.37 | 0.93% | 2,496 |
| Jun 26, 2025 | 100.00 | 101.20 | 98.50 | 99.92 | 99.45 | -0.78% | 6,608 |
| Jun 25, 2025 | 102.10 | 103.00 | 98.00 | 100.71 | 100.23 | -0.59% | 8,915 |
| Jun 24, 2025 | 99.10 | 104.90 | 98.15 | 101.31 | 100.83 | 1.31% | 5,358 |
| Jun 23, 2025 | 100.20 | 102.20 | 100.00 | 100.00 | 99.53 | -0.77% | 22,365 |
| Jun 20, 2025 | 103.80 | 103.80 | 100.49 | 100.78 | 100.30 | 0.10% | 11,189 |
| Jun 19, 2025 | 105.60 | 106.00 | 96.12 | 100.68 | 100.20 | -6.44% | 7,336 |