Upsurge Investment & Finance Limited (BOM:531390)
India · Delayed Price · Currency is INR 62.22
-2.34 (-3.62%)
At close: May 5, 2026
BOM:531390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 62.35 | 63.50 | 62.00 | 63.40 | 63.40 | 1.90% | 46,108 |
| May 5, 2026 | 65.23 | 65.24 | 61.00 | 62.22 | 62.22 | -3.62% | 6,334 |
| May 4, 2026 | 61.37 | 66.50 | 61.37 | 64.56 | 64.56 | 5.20% | 30,201 |
| Apr 30, 2026 | 65.31 | 65.31 | 59.70 | 61.37 | 61.37 | -3.87% | 39,387 |
| Apr 29, 2026 | 69.00 | 69.00 | 62.10 | 63.84 | 63.84 | -2.85% | 22,804 |
| Apr 28, 2026 | 68.51 | 68.51 | 65.30 | 65.71 | 65.71 | -0.80% | 19,511 |
| Apr 27, 2026 | 66.54 | 67.60 | 65.27 | 66.24 | 66.24 | -1.16% | 29,767 |
| Apr 24, 2026 | 68.52 | 70.00 | 66.70 | 67.02 | 67.02 | -4.20% | 3,504 |
| Apr 23, 2026 | 70.55 | 74.00 | 66.10 | 69.96 | 69.96 | 0.26% | 8,428 |
| Apr 22, 2026 | 69.00 | 71.00 | 66.05 | 69.78 | 69.78 | 1.15% | 6,411 |
| Apr 21, 2026 | 68.50 | 71.69 | 67.71 | 68.99 | 68.99 | -0.96% | 28,362 |
| Apr 20, 2026 | 64.20 | 71.90 | 64.20 | 69.66 | 69.66 | 4.89% | 28,069 |
| Apr 17, 2026 | 67.00 | 67.75 | 64.50 | 66.41 | 66.41 | -0.57% | 14,781 |
| Apr 16, 2026 | 64.00 | 67.10 | 64.00 | 66.79 | 66.79 | 1.06% | 3,261 |
| Apr 15, 2026 | 62.36 | 67.00 | 62.26 | 66.09 | 66.09 | 6.58% | 7,818 |
| Apr 13, 2026 | 68.50 | 69.00 | 61.45 | 62.01 | 62.01 | -11.25% | 29,688 |
| Apr 10, 2026 | 67.80 | 69.98 | 67.80 | 69.87 | 69.87 | 3.05% | 863 |
| Apr 9, 2026 | 68.33 | 68.50 | 67.25 | 67.80 | 67.80 | -0.78% | 568 |
| Apr 8, 2026 | 68.50 | 72.00 | 67.00 | 68.33 | 68.33 | 4.77% | 4,496 |
| Apr 7, 2026 | 73.44 | 73.44 | 63.80 | 65.22 | 65.22 | 6.57% | 5,794 |
| Apr 6, 2026 | 60.98 | 61.20 | 59.00 | 61.20 | 61.20 | 0.36% | 2,655 |
| Apr 2, 2026 | 58.00 | 61.10 | 56.52 | 60.98 | 60.98 | 5.50% | 27,709 |
| Apr 1, 2026 | 60.49 | 60.49 | 57.02 | 57.80 | 57.80 | 1.37% | 2,259 |
| Mar 30, 2026 | 57.26 | 61.71 | 56.00 | 57.02 | 57.02 | -0.42% | 45,710 |
| Mar 27, 2026 | 64.50 | 64.50 | 57.00 | 57.26 | 57.26 | -10.42% | 24,388 |
| Mar 25, 2026 | 62.51 | 64.50 | 61.00 | 63.92 | 63.92 | 6.85% | 48,725 |
| Mar 24, 2026 | 59.00 | 62.69 | 58.50 | 59.82 | 59.82 | 1.80% | 14,824 |
| Mar 23, 2026 | 60.68 | 61.25 | 56.75 | 58.76 | 58.76 | -9.32% | 18,688 |
| Mar 20, 2026 | 65.80 | 65.80 | 63.00 | 64.80 | 64.80 | 4.52% | 2,776 |
| Mar 19, 2026 | 63.00 | 63.80 | 62.00 | 62.00 | 62.00 | -3.20% | 1,935 |
| Mar 18, 2026 | 63.43 | 66.30 | 63.05 | 64.05 | 64.05 | 1.73% | 6,426 |
| Mar 17, 2026 | 67.49 | 67.49 | 62.50 | 62.96 | 62.96 | -8.22% | 32,162 |
| Mar 16, 2026 | 65.30 | 69.50 | 64.00 | 68.60 | 68.60 | 3.99% | 51,211 |
| Mar 13, 2026 | 68.48 | 68.48 | 63.50 | 65.97 | 65.97 | -4.14% | 6,917 |
| Mar 12, 2026 | 70.00 | 70.00 | 66.00 | 68.82 | 68.82 | -0.38% | 9,522 |
| Mar 11, 2026 | 72.70 | 72.71 | 68.61 | 69.08 | 69.08 | -4.99% | 5,586 |
| Mar 10, 2026 | 69.90 | 72.90 | 68.00 | 72.71 | 72.71 | 3.87% | 5,434 |
| Mar 9, 2026 | 71.00 | 71.00 | 67.25 | 70.00 | 70.00 | -1.41% | 9,710 |
| Mar 6, 2026 | 72.70 | 72.70 | 70.50 | 71.00 | 71.00 | - | 2,435 |
| Mar 5, 2026 | 69.76 | 72.75 | 69.76 | 71.00 | 71.00 | 1.78% | 2,356 |
| Mar 4, 2026 | 63.00 | 72.40 | 63.00 | 69.76 | 69.76 | -1.18% | 2,367 |
| Mar 2, 2026 | 72.05 | 73.80 | 67.80 | 70.59 | 70.59 | -2.04% | 1,951 |
| Feb 27, 2026 | 76.15 | 76.15 | 71.40 | 72.06 | 72.06 | -2.62% | 4,138 |
| Feb 26, 2026 | 76.50 | 76.50 | 73.11 | 74.00 | 74.00 | -2.63% | 46 |
| Feb 25, 2026 | 76.49 | 76.49 | 71.90 | 76.00 | 76.00 | -0.51% | 7,354 |
| Feb 24, 2026 | 76.35 | 76.50 | 71.00 | 76.39 | 76.39 | 1.61% | 23,417 |
| Feb 23, 2026 | 76.30 | 77.80 | 73.25 | 75.18 | 75.18 | 1.02% | 5,844 |
| Feb 20, 2026 | 76.30 | 78.90 | 74.20 | 74.42 | 74.42 | -1.48% | 1,270 |
| Feb 19, 2026 | 76.30 | 76.30 | 75.45 | 75.54 | 75.54 | -3.09% | 165 |
| Feb 18, 2026 | 76.30 | 79.00 | 75.00 | 77.95 | 77.95 | 5.31% | 15,797 |