UPL Limited (NSE:UPL)
India · Delayed Price · Currency is INR 682.85
-3.30 (-0.48%)
Aug 14, 2025, 3:30 PM IST
UPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 686.10 | 693.15 | 680.90 | 686.15 | 686.15 | -0.36% | 1,062,763 |
| Aug 12, 2025 | 693.70 | 696.00 | 686.05 | 688.65 | 688.65 | -0.73% | 1,449,415 |
| Aug 11, 2025 | 688.95 | 696.60 | 678.15 | 693.70 | 693.70 | 0.72% | 1,129,449 |
| Aug 8, 2025 | 704.05 | 704.95 | 685.90 | 688.75 | 688.75 | -2.37% | 1,164,817 |
| Aug 7, 2025 | 700.00 | 710.80 | 688.20 | 705.45 | 705.45 | 0.02% | 1,933,447 |
| Aug 6, 2025 | 720.00 | 721.85 | 704.20 | 705.30 | 705.30 | -2.10% | 1,691,312 |
| Aug 5, 2025 | 708.30 | 723.80 | 702.00 | 720.45 | 720.45 | 1.23% | 3,136,768 |
| Aug 4, 2025 | 673.50 | 719.45 | 672.05 | 711.70 | 711.70 | 7.00% | 12,572,025 |
| Aug 1, 2025 | 703.95 | 713.90 | 658.00 | 665.15 | 665.15 | -5.49% | 6,828,070 |
| Jul 31, 2025 | 715.00 | 723.65 | 701.30 | 703.80 | 703.80 | -2.51% | 2,497,511 |
| Jul 30, 2025 | 727.00 | 728.50 | 716.90 | 721.90 | 721.90 | -0.57% | 1,589,570 |
| Jul 29, 2025 | 727.00 | 734.55 | 721.05 | 726.05 | 726.05 | -0.52% | 3,504,831 |
| Jul 28, 2025 | 725.00 | 735.85 | 720.15 | 729.85 | 729.85 | 1.06% | 4,881,892 |
| Jul 25, 2025 | 726.55 | 729.00 | 718.45 | 722.20 | 722.20 | -0.60% | 1,507,020 |
| Jul 24, 2025 | 726.00 | 730.50 | 718.70 | 726.55 | 726.55 | -0.11% | 2,189,801 |
| Jul 23, 2025 | 726.60 | 729.80 | 718.50 | 727.35 | 727.35 | 0.62% | 2,827,536 |
| Jul 22, 2025 | 715.00 | 730.95 | 711.40 | 722.85 | 722.85 | 1.27% | 4,108,448 |
| Jul 21, 2025 | 688.00 | 717.55 | 682.45 | 713.75 | 713.75 | 3.92% | 8,073,738 |
| Jul 18, 2025 | 694.00 | 697.90 | 684.35 | 686.85 | 686.85 | -0.84% | 1,515,065 |
| Jul 17, 2025 | 673.00 | 697.45 | 670.55 | 692.65 | 692.65 | 3.16% | 5,685,069 |
| Jul 16, 2025 | 673.00 | 677.00 | 668.40 | 671.45 | 671.45 | -0.35% | 1,928,069 |
| Jul 15, 2025 | 662.00 | 675.80 | 661.95 | 673.80 | 673.80 | 2.17% | 1,726,609 |
| Jul 14, 2025 | 654.00 | 661.80 | 646.75 | 659.50 | 659.50 | 1.03% | 1,745,640 |
| Jul 11, 2025 | 657.70 | 658.50 | 645.70 | 652.80 | 652.80 | -1.34% | 2,145,893 |
| Jul 10, 2025 | 666.00 | 668.15 | 655.50 | 661.65 | 655.65 | -0.47% | 2,206,322 |
| Jul 9, 2025 | 668.60 | 674.80 | 663.70 | 664.75 | 658.72 | -1.27% | 630,384 |
| Jul 8, 2025 | 680.50 | 683.90 | 668.60 | 673.30 | 667.19 | -1.02% | 820,969 |
| Jul 7, 2025 | 681.05 | 689.50 | 676.35 | 680.25 | 674.08 | -0.15% | 960,264 |
| Jul 4, 2025 | 684.00 | 696.95 | 678.70 | 681.30 | 675.12 | -0.42% | 2,791,223 |
| Jul 3, 2025 | 672.65 | 687.75 | 670.10 | 684.15 | 677.95 | 1.71% | 3,054,421 |
| Jul 2, 2025 | 671.05 | 676.00 | 665.20 | 672.65 | 666.55 | 0.24% | 1,348,689 |
| Jul 1, 2025 | 665.00 | 674.95 | 659.15 | 671.05 | 664.96 | 1.48% | 3,182,249 |
| Jun 30, 2025 | 646.50 | 664.50 | 643.70 | 661.25 | 655.25 | 2.54% | 2,075,636 |
| Jun 27, 2025 | 638.00 | 647.45 | 637.55 | 644.90 | 639.05 | 1.32% | 3,212,791 |
| Jun 26, 2025 | 650.70 | 650.70 | 629.05 | 636.50 | 630.73 | -2.18% | 3,968,851 |
| Jun 25, 2025 | 648.00 | 654.30 | 643.80 | 650.70 | 644.80 | 0.97% | 1,565,175 |
| Jun 24, 2025 | 641.00 | 646.00 | 638.50 | 644.45 | 638.61 | 0.88% | 1,131,402 |
| Jun 23, 2025 | 631.00 | 641.45 | 628.80 | 638.85 | 633.06 | 0.84% | 834,251 |
| Jun 20, 2025 | 628.40 | 637.40 | 626.35 | 633.50 | 627.76 | 0.40% | 4,218,765 |
| Jun 19, 2025 | 639.00 | 640.00 | 629.00 | 630.95 | 625.23 | -1.14% | 1,272,286 |
| Jun 18, 2025 | 646.10 | 649.80 | 637.00 | 638.25 | 632.46 | -1.21% | 1,066,778 |
| Jun 17, 2025 | 645.00 | 653.35 | 642.50 | 646.10 | 640.24 | 0.37% | 2,269,496 |
| Jun 16, 2025 | 631.95 | 645.30 | 630.00 | 643.75 | 637.91 | 1.78% | 1,187,428 |
| Jun 13, 2025 | 627.80 | 637.95 | 623.05 | 632.50 | 626.76 | 0.02% | 1,518,780 |
| Jun 12, 2025 | 635.85 | 642.00 | 631.00 | 632.40 | 626.67 | -0.54% | 1,097,714 |
| Jun 11, 2025 | 641.00 | 641.40 | 631.50 | 635.85 | 630.08 | -0.59% | 976,204 |
| Jun 10, 2025 | 643.95 | 643.95 | 638.00 | 639.60 | 633.80 | 0.08% | 956,125 |
| Jun 9, 2025 | 650.00 | 651.55 | 636.60 | 639.10 | 633.30 | -0.58% | 1,514,278 |
| Jun 6, 2025 | 649.00 | 649.80 | 641.00 | 642.85 | 637.02 | -0.63% | 580,732 |
| Jun 5, 2025 | 646.80 | 649.50 | 642.00 | 646.90 | 641.03 | 0.68% | 1,701,494 |