Upsurge Investment & Finance Limited (BOM:531390)
India · Delayed Price · Currency is INR 54.37
-0.29 (-0.53%)
At close: Nov 4, 2026
BOM:531390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 54.66 | 54.66 | 53.22 | 54.37 | 54.37 | -0.53% | 2,810 |
| Nov 3, 2026 | 56.95 | 56.95 | 52.10 | 54.66 | 54.66 | -1.23% | 15,671 |
| Nov 2, 2026 | 57.75 | 57.75 | 54.54 | 55.34 | 55.34 | 2.08% | 1,621 |
| Oct 30, 2026 | 51.25 | 54.88 | 51.00 | 54.21 | 54.21 | 3.04% | 2,802 |
| Oct 29, 2026 | 54.99 | 54.99 | 52.03 | 52.61 | 52.61 | -1.35% | 54,476 |
| Oct 28, 2026 | 56.99 | 56.99 | 52.30 | 53.33 | 53.33 | 0.62% | 1,588 |
| Oct 27, 2026 | 52.60 | 54.90 | 52.60 | 53.00 | 53.00 | 0.70% | 4,269 |
| Oct 26, 2026 | 47.00 | 52.63 | 47.00 | 52.63 | 52.63 | 1.60% | 326 |
| Oct 23, 2026 | 54.99 | 54.99 | 49.00 | 51.80 | 51.80 | -1.31% | 24,637 |
| Oct 22, 2026 | 54.90 | 54.90 | 52.10 | 52.49 | 52.49 | -3.10% | 3,211 |
| Oct 21, 2026 | 53.25 | 56.50 | 53.25 | 54.17 | 54.17 | -4.88% | 4,338 |
| Oct 19, 2026 | 56.00 | 57.00 | 55.56 | 56.95 | 56.95 | 1.41% | 51,772 |
| Oct 16, 2026 | 58.70 | 58.70 | 55.57 | 56.16 | 56.16 | -1.23% | 468 |
| Oct 15, 2026 | 56.60 | 58.60 | 55.70 | 56.86 | 56.86 | -0.77% | 7,900 |
| Oct 14, 2026 | 59.59 | 61.70 | 57.00 | 57.30 | 57.30 | -3.84% | 46,453 |
| Oct 13, 2026 | 60.98 | 60.98 | 58.61 | 59.59 | 59.59 | -1.34% | 1,824 |
| Oct 12, 2026 | 61.70 | 61.70 | 59.36 | 60.40 | 60.40 | 3.78% | 106 |
| Oct 9, 2026 | 61.37 | 61.37 | 57.00 | 58.20 | 58.20 | 0.33% | 6,279 |
| Oct 8, 2026 | 60.00 | 60.00 | 57.00 | 58.01 | 58.01 | -3.32% | 7,416 |
| Oct 7, 2026 | 61.77 | 61.77 | 60.00 | 60.00 | 60.00 | 1.44% | 612 |
| Oct 6, 2026 | 59.36 | 60.50 | 59.00 | 59.15 | 59.15 | -0.29% | 2,220 |
| Oct 5, 2026 | 60.11 | 60.47 | 58.50 | 59.32 | 59.32 | -3.65% | 3,750 |
| Oct 1, 2026 | 59.62 | 66.00 | 58.20 | 61.57 | 61.57 | 3.27% | 60,816 |
| Sep 30, 2026 | 59.56 | 60.96 | 59.50 | 59.62 | 59.62 | -0.63% | 4,342 |
| Sep 29, 2026 | 61.80 | 61.80 | 59.00 | 60.00 | 60.00 | 0.15% | 80,687 |
| Sep 28, 2026 | 60.00 | 64.50 | 55.00 | 59.91 | 59.91 | -1.32% | 161,275 |
| Sep 25, 2026 | 62.00 | 62.00 | 59.70 | 60.71 | 60.71 | -1.62% | 15,392 |
| Sep 24, 2026 | 61.50 | 66.00 | 58.60 | 61.71 | 61.71 | 0.87% | 32,776 |
| Sep 23, 2026 | 60.00 | 69.52 | 60.00 | 61.18 | 61.18 | 0.11% | 86,195 |
| Sep 22, 2026 | 58.11 | 62.20 | 58.11 | 61.11 | 61.11 | 1.14% | 185,137 |
| Sep 21, 2026 | 61.11 | 62.79 | 58.15 | 60.42 | 60.42 | -3.17% | 46,457 |
| Sep 18, 2026 | 62.12 | 63.80 | 62.08 | 62.40 | 62.40 | 0.52% | 5,726 |
| Sep 17, 2026 | 67.01 | 68.00 | 61.70 | 62.08 | 62.08 | -9.60% | 124,645 |
| Sep 16, 2026 | 70.99 | 77.00 | 67.00 | 68.67 | 68.67 | 0.63% | 115,248 |
| Sep 15, 2026 | 69.49 | 72.05 | 63.65 | 68.24 | 68.24 | 4.25% | 75,214 |
| Sep 11, 2026 | 66.95 | 68.49 | 65.25 | 65.46 | 65.46 | -1.42% | 7,839 |
| Sep 10, 2026 | 67.00 | 68.00 | 65.10 | 66.40 | 66.40 | -1.06% | 2,134 |
| Sep 9, 2026 | 67.30 | 69.79 | 66.50 | 67.11 | 67.11 | -1.32% | 4,839 |
| Sep 8, 2026 | 67.10 | 69.00 | 67.02 | 68.01 | 68.01 | -0.44% | 2,979 |
| Sep 7, 2026 | 68.99 | 70.45 | 67.61 | 68.31 | 68.31 | 2.25% | 7,409 |
| 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 |