Upsurge Investment & Finance Limited (BOM:531390)
India · Delayed Price · Currency is INR 66.81
-0.48 (-0.71%)
At close: Sep 4, 2026
BOM:531390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 66.50 | 69.00 | 66.50 | 66.81 | 66.81 | -0.71% | 4,443 |
| Sep 3, 2026 | 71.74 | 71.74 | 66.50 | 67.29 | 67.29 | -3.17% | 9,917 |
| Sep 2, 2026 | 70.85 | 70.85 | 68.10 | 69.49 | 69.49 | 1.45% | 2,156 |
| Sep 1, 2026 | 70.60 | 70.60 | 67.72 | 68.50 | 68.50 | 1.21% | 4,936 |
| Aug 31, 2026 | 69.00 | 71.50 | 67.36 | 67.68 | 67.68 | -0.16% | 1,681 |
| Aug 28, 2026 | 67.00 | 71.75 | 67.00 | 67.79 | 67.79 | 0.03% | 52,159 |
| Aug 27, 2026 | 71.99 | 71.99 | 67.25 | 67.77 | 67.77 | -1.37% | 34,911 |
| Aug 26, 2026 | 68.00 | 70.80 | 68.00 | 68.71 | 68.71 | 1.15% | 2,636 |
| Aug 25, 2026 | 71.00 | 71.35 | 67.00 | 67.93 | 67.93 | -2.16% | 3,610 |
| Aug 24, 2026 | 73.99 | 74.00 | 69.30 | 69.43 | 69.43 | -2.50% | 2,802 |
| Aug 21, 2026 | 63.01 | 74.50 | 62.85 | 71.21 | 71.21 | 13.81% | 50,726 |
| Aug 20, 2026 | 64.00 | 65.90 | 63.00 | 63.07 | 62.57 | -0.86% | 4,008 |
| Aug 19, 2026 | 62.00 | 64.89 | 62.00 | 63.62 | 63.12 | 4.11% | 4,055 |
| Aug 18, 2026 | 67.30 | 67.30 | 56.40 | 61.11 | 60.63 | -6.77% | 83,588 |
| Aug 17, 2026 | 69.00 | 71.48 | 54.59 | 65.55 | 65.03 | -3.93% | 96,494 |
| Aug 14, 2026 | 71.10 | 74.80 | 68.00 | 68.23 | 67.69 | -4.61% | 5,460 |
| Aug 13, 2026 | 77.50 | 77.84 | 70.00 | 71.53 | 70.96 | -3.59% | 14,674 |
| Aug 12, 2026 | 79.50 | 82.55 | 71.54 | 74.19 | 73.60 | -6.55% | 8,560 |
| Aug 11, 2026 | 84.00 | 84.90 | 78.51 | 79.39 | 78.76 | 1.48% | 21,104 |
| Aug 10, 2026 | 75.80 | 87.00 | 75.50 | 78.23 | 77.61 | 0.94% | 48,502 |
| Aug 7, 2026 | 85.99 | 85.99 | 77.00 | 77.50 | 76.89 | -4.54% | 5,791 |
| Aug 6, 2026 | 73.91 | 82.00 | 73.00 | 81.19 | 80.55 | 9.85% | 50,586 |
| Aug 5, 2026 | 75.80 | 76.80 | 73.50 | 73.91 | 73.32 | 0.83% | 14,660 |
| Aug 4, 2026 | 72.01 | 74.80 | 72.00 | 73.30 | 72.72 | 1.81% | 22,284 |
| Aug 3, 2026 | 70.75 | 73.95 | 70.75 | 72.00 | 71.43 | 1.04% | 8,957 |
| Jul 31, 2026 | 74.70 | 74.70 | 71.26 | 71.26 | 70.70 | -0.72% | 1,676 |
| Jul 30, 2026 | 68.55 | 72.00 | 68.11 | 71.78 | 71.21 | 1.80% | 14,555 |
| Jul 29, 2026 | 69.95 | 72.95 | 69.95 | 70.51 | 69.95 | 2.90% | 7,592 |
| Jul 28, 2026 | 68.60 | 70.00 | 67.60 | 68.52 | 67.98 | -2.07% | 1,766 |
| Jul 27, 2026 | 69.70 | 70.00 | 68.00 | 69.97 | 69.42 | 5.27% | 4,697 |
| Jul 24, 2026 | 67.54 | 70.00 | 66.20 | 66.47 | 65.94 | -3.27% | 3,437 |
| Jul 23, 2026 | 67.50 | 71.50 | 66.56 | 68.72 | 68.18 | 2.66% | 20,699 |
| Jul 22, 2026 | 68.47 | 68.99 | 65.00 | 66.94 | 66.41 | -1.56% | 1,928 |
| Jul 21, 2026 | 68.41 | 68.41 | 65.05 | 68.00 | 67.46 | 0.09% | 14,374 |
| Jul 20, 2026 | 65.81 | 68.05 | 65.81 | 67.94 | 67.40 | 2.72% | 21,661 |
| Jul 17, 2026 | 69.07 | 69.07 | 65.00 | 66.14 | 65.62 | -4.20% | 2,116 |
| Jul 16, 2026 | 71.10 | 72.50 | 65.00 | 69.04 | 68.49 | -1.37% | 12,039 |
| Jul 15, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 69.45 | -1.44% | 781 |
| Jul 14, 2026 | 70.43 | 74.00 | 69.99 | 71.02 | 70.46 | 0.01% | 5,905 |
| Jul 13, 2026 | 71.10 | 72.21 | 68.00 | 71.01 | 70.45 | -2.71% | 43,301 |
| Jul 10, 2026 | 71.10 | 75.40 | 71.10 | 72.99 | 72.41 | 0.26% | 35,066 |
| Jul 9, 2026 | 69.30 | 73.65 | 68.10 | 72.80 | 72.22 | 3.82% | 472 |
| Jul 8, 2026 | 69.79 | 72.00 | 69.00 | 70.12 | 69.56 | 0.07% | 6,795 |
| Jul 7, 2026 | 73.35 | 75.49 | 69.11 | 70.07 | 69.51 | -4.47% | 44,079 |
| Jul 6, 2026 | 74.80 | 74.80 | 71.05 | 73.35 | 72.77 | 7.06% | 36,701 |
| Jul 3, 2026 | 66.50 | 71.50 | 66.50 | 68.51 | 67.97 | 3.46% | 65,687 |
| Jul 2, 2026 | 60.60 | 67.69 | 60.60 | 66.22 | 65.70 | 6.48% | 25,350 |
| Jul 1, 2026 | 61.49 | 62.30 | 60.61 | 62.19 | 61.70 | 1.09% | 874 |
| Jun 30, 2026 | 58.99 | 62.00 | 58.99 | 61.52 | 61.03 | 4.27% | 26,995 |
| Jun 29, 2026 | 56.25 | 59.45 | 56.25 | 59.00 | 58.53 | 0.77% | 17,658 |