UPL Limited (BOM:890209)
India · Delayed Price · Currency is INR 516.50
-14.00 (-2.64%)
At close: Jul 31, 2025
UPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 519.50 | 536.00 | 514.65 | 516.50 | 516.50 | -2.64% | 10,955 |
| Jul 30, 2025 | 533.15 | 563.85 | 521.30 | 530.50 | 530.50 | -0.93% | 2,279 |
| Jul 29, 2025 | 540.00 | 543.00 | 520.05 | 535.50 | 535.50 | 0.81% | 70,099 |
| Jul 28, 2025 | 500.95 | 544.80 | 477.80 | 531.20 | 531.20 | 6.67% | 15,557 |
| Jul 25, 2025 | 508.00 | 508.00 | 492.20 | 498.00 | 498.00 | -1.97% | 1,733 |
| Jul 24, 2025 | 499.70 | 508.00 | 466.45 | 508.00 | 508.00 | 0.79% | 936 |
| Jul 23, 2025 | 501.55 | 504.00 | 497.20 | 504.00 | 504.00 | 1.06% | 702 |
| Jul 22, 2025 | 495.75 | 506.70 | 492.00 | 498.70 | 498.70 | 1.21% | 4,524 |
| Jul 21, 2025 | 470.00 | 499.00 | 470.00 | 492.75 | 492.75 | 5.18% | 5,105 |
| Jul 18, 2025 | 471.80 | 475.30 | 468.50 | 468.50 | 468.50 | -1.44% | 135 |
| Jul 17, 2025 | 455.00 | 479.90 | 455.00 | 475.35 | 475.35 | 4.44% | 4,397 |
| Jul 16, 2025 | 456.00 | 456.35 | 451.00 | 455.15 | 455.15 | 0.14% | 411 |
| Jul 15, 2025 | 451.45 | 458.00 | 451.30 | 454.50 | 454.50 | 2.83% | 634 |
| Jul 14, 2025 | 434.15 | 442.00 | 431.00 | 442.00 | 442.00 | 1.81% | 587 |
| Jul 11, 2025 | 439.00 | 439.00 | 429.05 | 434.15 | 434.15 | -1.51% | 395 |
| Jul 10, 2025 | 438.00 | 443.80 | 433.05 | 440.80 | 439.30 | 0.16% | 332 |
| Jul 9, 2025 | 447.15 | 448.70 | 440.00 | 440.10 | 438.60 | -2.03% | 13,552 |
| Jul 8, 2025 | 458.00 | 458.00 | 445.00 | 449.20 | 447.67 | -1.25% | 515 |
| Jul 7, 2025 | 458.00 | 463.00 | 451.45 | 454.90 | 453.35 | -0.68% | 7,830 |
| Jul 4, 2025 | 460.00 | 472.80 | 454.10 | 458.00 | 456.44 | -0.42% | 11,200 |
| Jul 3, 2025 | 448.40 | 464.95 | 448.40 | 459.95 | 458.39 | 2.58% | 2,926 |
| Jul 2, 2025 | 444.50 | 456.50 | 441.80 | 448.40 | 446.87 | 1.10% | 13,880 |
| Jul 1, 2025 | 430.00 | 445.15 | 429.40 | 443.50 | 441.99 | 3.15% | 3,977 |
| Jun 30, 2025 | 417.05 | 433.05 | 414.20 | 429.95 | 428.49 | 2.98% | 24,490 |
| Jun 27, 2025 | 422.00 | 427.00 | 412.00 | 417.50 | 416.08 | 0.55% | 2,292 |
| Jun 26, 2025 | 426.30 | 426.30 | 409.60 | 415.20 | 413.79 | -2.59% | 1,843 |
| Jun 25, 2025 | 424.00 | 431.00 | 424.00 | 426.25 | 424.80 | 1.17% | 1,217 |
| Jun 24, 2025 | 420.00 | 425.00 | 419.15 | 421.30 | 419.87 | 0.86% | 141 |
| Jun 23, 2025 | 415.50 | 422.00 | 415.00 | 417.70 | 416.28 | 1.36% | 407 |
| Jun 20, 2025 | 416.00 | 423.00 | 410.50 | 412.10 | 410.70 | -1.35% | 2,299 |
| Jun 19, 2025 | 420.00 | 425.00 | 414.00 | 417.75 | 416.33 | -0.62% | 345 |
| Jun 18, 2025 | 430.00 | 432.00 | 420.00 | 420.35 | 418.92 | -2.48% | 1,349 |
| Jun 17, 2025 | 424.00 | 439.00 | 424.00 | 431.05 | 429.58 | 1.84% | 1,125 |
| Jun 16, 2025 | 419.95 | 429.00 | 408.05 | 423.25 | 421.81 | 4.47% | 1,499 |
| Jun 13, 2025 | 411.90 | 414.85 | 405.15 | 405.15 | 403.77 | -2.08% | 1,824 |
| Jun 12, 2025 | 420.00 | 422.00 | 413.00 | 413.75 | 412.34 | -1.06% | 641 |
| Jun 11, 2025 | 427.00 | 427.00 | 415.10 | 418.20 | 416.78 | -2.26% | 2,418 |
| Jun 10, 2025 | 425.00 | 432.00 | 423.45 | 427.85 | 426.39 | 0.59% | 4,926 |
| Jun 9, 2025 | 424.00 | 429.25 | 420.00 | 425.35 | 423.90 | 0.52% | 1,586 |
| Jun 6, 2025 | 427.00 | 428.00 | 422.25 | 423.15 | 421.71 | -1.01% | 643 |
| Jun 5, 2025 | 424.00 | 428.00 | 423.90 | 427.45 | 426.00 | 0.79% | 749 |
| Jun 4, 2025 | 420.00 | 427.00 | 418.20 | 424.10 | 422.66 | 1.84% | 3,327 |
| Jun 3, 2025 | 420.00 | 420.00 | 412.00 | 416.45 | 415.03 | -0.79% | 781 |
| Jun 2, 2025 | 409.30 | 419.80 | 409.30 | 419.75 | 418.32 | 2.55% | 960 |
| May 30, 2025 | 415.05 | 415.05 | 405.00 | 409.30 | 407.91 | -1.33% | 787 |
| May 29, 2025 | 416.00 | 416.15 | 414.00 | 414.80 | 413.39 | -0.49% | 561 |
| May 28, 2025 | 416.00 | 430.00 | 412.50 | 416.85 | 415.43 | 0.48% | 492 |
| May 27, 2025 | 416.00 | 416.00 | 412.00 | 414.85 | 413.44 | -0.71% | 363 |
| May 26, 2025 | 419.00 | 420.00 | 413.00 | 417.80 | 416.38 | 0.46% | 73 |
| May 23, 2025 | 417.00 | 418.00 | 415.90 | 415.90 | 414.49 | 0.46% | 77 |