Upsurge Investment & Finance Limited (BOM:531390)
India · Delayed Price · Currency is INR 68.23
-3.30 (-4.61%)
At close: Aug 14, 2026
BOM:531390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 71.10 | 74.80 | 68.00 | 68.23 | 68.23 | -4.61% | 5,460 |
| Aug 13, 2026 | 77.50 | 77.84 | 70.00 | 71.53 | 71.53 | -3.59% | 14,674 |
| Aug 12, 2026 | 79.50 | 82.55 | 71.54 | 74.19 | 74.19 | -6.55% | 8,560 |
| Aug 11, 2026 | 84.00 | 84.90 | 78.51 | 79.39 | 79.39 | 1.48% | 21,104 |
| Aug 10, 2026 | 75.80 | 87.00 | 75.50 | 78.23 | 78.23 | 0.94% | 48,502 |
| Aug 7, 2026 | 85.99 | 85.99 | 77.00 | 77.50 | 77.50 | -4.54% | 5,791 |
| Aug 6, 2026 | 73.91 | 82.00 | 73.00 | 81.19 | 81.19 | 9.85% | 50,586 |
| Aug 5, 2026 | 75.80 | 76.80 | 73.50 | 73.91 | 73.91 | 0.83% | 14,660 |
| Aug 4, 2026 | 72.01 | 74.80 | 72.00 | 73.30 | 73.30 | 1.81% | 22,284 |
| Aug 3, 2026 | 70.75 | 73.95 | 70.75 | 72.00 | 72.00 | 1.04% | 8,957 |
| Jul 31, 2026 | 74.70 | 74.70 | 71.26 | 71.26 | 71.26 | -0.72% | 1,676 |
| Jul 30, 2026 | 68.55 | 72.00 | 68.11 | 71.78 | 71.78 | 1.80% | 14,555 |
| Jul 29, 2026 | 69.95 | 72.95 | 69.95 | 70.51 | 70.51 | 2.90% | 7,592 |
| Jul 28, 2026 | 68.60 | 70.00 | 67.60 | 68.52 | 68.52 | -2.07% | 1,766 |
| Jul 27, 2026 | 69.70 | 70.00 | 68.00 | 69.97 | 69.97 | 5.27% | 4,697 |
| Jul 24, 2026 | 67.54 | 70.00 | 66.20 | 66.47 | 66.47 | -3.27% | 3,437 |
| Jul 23, 2026 | 67.50 | 71.50 | 66.56 | 68.72 | 68.72 | 2.66% | 20,699 |
| Jul 22, 2026 | 68.47 | 68.99 | 65.00 | 66.94 | 66.94 | -1.56% | 1,928 |
| Jul 21, 2026 | 68.41 | 68.41 | 65.05 | 68.00 | 68.00 | 0.09% | 14,374 |
| Jul 20, 2026 | 65.81 | 68.05 | 65.81 | 67.94 | 67.94 | 2.72% | 21,661 |
| Jul 17, 2026 | 69.07 | 69.07 | 65.00 | 66.14 | 66.14 | -4.20% | 2,116 |
| Jul 16, 2026 | 71.10 | 72.50 | 65.00 | 69.04 | 69.04 | -1.37% | 12,039 |
| Jul 15, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.44% | 781 |
| Jul 14, 2026 | 70.43 | 74.00 | 69.99 | 71.02 | 71.02 | 0.01% | 5,905 |
| Jul 13, 2026 | 71.10 | 72.21 | 68.00 | 71.01 | 71.01 | -2.71% | 43,301 |
| Jul 10, 2026 | 71.10 | 75.40 | 71.10 | 72.99 | 72.99 | 0.26% | 35,066 |
| Jul 9, 2026 | 69.30 | 73.65 | 68.10 | 72.80 | 72.80 | 3.82% | 472 |
| Jul 8, 2026 | 69.79 | 72.00 | 69.00 | 70.12 | 70.12 | 0.07% | 6,795 |
| Jul 7, 2026 | 73.35 | 75.49 | 69.11 | 70.07 | 70.07 | -4.47% | 44,079 |
| Jul 6, 2026 | 74.80 | 74.80 | 71.05 | 73.35 | 73.35 | 7.06% | 36,659 |
| Jul 3, 2026 | 66.50 | 71.50 | 66.50 | 68.51 | 68.51 | 3.46% | 65,687 |
| Jul 2, 2026 | 60.60 | 67.69 | 60.60 | 66.22 | 66.22 | 6.48% | 25,350 |
| Jul 1, 2026 | 61.49 | 62.30 | 60.61 | 62.19 | 62.19 | 1.09% | 874 |
| Jun 30, 2026 | 58.99 | 62.00 | 58.99 | 61.52 | 61.52 | 4.27% | 26,995 |
| Jun 29, 2026 | 56.25 | 59.45 | 56.25 | 59.00 | 59.00 | 0.77% | 17,658 |
| Jun 25, 2026 | 59.40 | 59.45 | 57.50 | 58.55 | 58.55 | -0.76% | 7,622 |
| Jun 24, 2026 | 57.36 | 59.00 | 57.00 | 59.00 | 59.00 | 2.88% | 2,285 |
| Jun 23, 2026 | 58.36 | 59.40 | 57.00 | 57.35 | 57.35 | -2.83% | 10,259 |
| Jun 22, 2026 | 58.17 | 60.01 | 57.20 | 59.02 | 59.02 | 0.60% | 4,956 |
| Jun 19, 2026 | 59.90 | 59.90 | 57.26 | 58.67 | 58.67 | -1.26% | 24,722 |
| Jun 18, 2026 | 59.80 | 62.00 | 59.00 | 59.42 | 59.42 | -0.29% | 8,673 |
| Jun 17, 2026 | 63.50 | 63.50 | 59.50 | 59.59 | 59.59 | -0.78% | 11,595 |
| Jun 16, 2026 | 60.34 | 60.34 | 59.15 | 60.06 | 60.06 | -0.94% | 2,353 |
| Jun 15, 2026 | 59.01 | 61.79 | 58.60 | 60.63 | 60.63 | 4.05% | 18,187 |
| Jun 12, 2026 | 59.94 | 59.99 | 58.25 | 58.27 | 58.27 | -2.79% | 9,964 |
| Jun 11, 2026 | 60.00 | 60.00 | 57.01 | 59.94 | 59.94 | 3.04% | 7,981 |
| Jun 10, 2026 | 60.10 | 62.59 | 57.75 | 58.17 | 58.17 | -3.21% | 6,423 |
| Jun 9, 2026 | 62.00 | 70.00 | 59.90 | 60.10 | 60.10 | -4.51% | 26,958 |
| Jun 8, 2026 | 59.10 | 65.90 | 57.10 | 62.94 | 62.94 | 5.98% | 44,211 |
| Jun 5, 2026 | 61.41 | 61.41 | 59.31 | 59.39 | 59.39 | -3.35% | 8,623 |