UPL Limited (NSE:UPL)
India · Delayed Price · Currency is INR 553.20
+11.70 (2.16%)
Nov 11, 2026, 1:00 PM IST
NSE:UPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 552.95 | 561.75 | 542.60 | 553.20 | 553.20 | 2.16% | 2,640,993 |
| Nov 9, 2026 | 533.80 | 541.85 | 527.10 | 541.50 | 541.50 | 1.44% | 1,960,691 |
| Nov 8, 2026 | 537.55 | 537.60 | 530.75 | 533.80 | 533.80 | -0.21% | 167,303 |
| Nov 6, 2026 | 523.30 | 538.00 | 516.80 | 534.90 | 534.90 | 1.60% | 3,242,304 |
| Nov 5, 2026 | 533.25 | 536.25 | 522.10 | 526.50 | 526.50 | -0.47% | 3,112,967 |
| Nov 4, 2026 | 517.85 | 529.40 | 511.05 | 529.00 | 529.00 | 2.15% | 2,498,890 |
| Nov 3, 2026 | 516.00 | 528.00 | 509.45 | 517.85 | 517.85 | 0.34% | 2,726,333 |
| Nov 2, 2026 | 519.00 | 530.55 | 504.65 | 516.10 | 516.10 | 0.54% | 5,271,116 |
| Oct 30, 2026 | 540.00 | 541.95 | 512.80 | 513.35 | 513.35 | -5.28% | 2,308,617 |
| Oct 29, 2026 | 535.85 | 547.95 | 528.85 | 541.95 | 541.95 | 1.03% | 1,958,838 |
| Oct 28, 2026 | 510.55 | 537.95 | 505.30 | 536.40 | 536.40 | 3.35% | 4,648,079 |
| Oct 27, 2026 | 496.25 | 519.00 | 494.05 | 519.00 | 519.00 | 4.28% | 2,336,397 |
| Oct 26, 2026 | 508.00 | 508.65 | 496.45 | 497.70 | 497.70 | -2.15% | 819,623 |
| Oct 23, 2026 | 514.10 | 516.20 | 501.20 | 508.65 | 508.65 | -1.06% | 973,849 |
| Oct 22, 2026 | 511.65 | 517.40 | 504.00 | 514.10 | 514.10 | -0.08% | 1,215,819 |
| Oct 21, 2026 | 530.35 | 532.70 | 508.65 | 514.50 | 514.50 | -2.99% | 2,059,060 |
| Oct 19, 2026 | 530.50 | 536.15 | 526.15 | 530.35 | 530.35 | -0.80% | 598,405 |
| Oct 16, 2026 | 541.05 | 543.90 | 532.55 | 534.65 | 534.65 | -1.18% | 1,434,861 |
| Oct 15, 2026 | 541.65 | 549.65 | 539.00 | 541.05 | 541.05 | -0.11% | 1,700,665 |
| Oct 14, 2026 | 524.00 | 544.50 | 519.05 | 541.65 | 541.65 | 3.23% | 3,179,244 |
| Oct 13, 2026 | 514.85 | 524.70 | 512.00 | 524.70 | 524.70 | 1.91% | 1,931,219 |
| Oct 12, 2026 | 488.45 | 518.65 | 488.45 | 514.85 | 514.85 | 5.40% | 3,084,920 |
| Oct 9, 2026 | 482.95 | 493.85 | 481.90 | 488.45 | 488.45 | 1.54% | 1,335,383 |
| Oct 8, 2026 | 497.75 | 497.75 | 476.45 | 481.05 | 481.05 | -2.82% | 2,055,106 |
| Oct 7, 2026 | 510.00 | 510.00 | 494.60 | 495.00 | 495.00 | -2.86% | 2,175,673 |
| Oct 6, 2026 | 503.90 | 511.55 | 503.90 | 509.55 | 509.55 | 1.40% | 1,194,229 |
| Oct 5, 2026 | 520.50 | 526.80 | 496.05 | 502.50 | 502.50 | -2.77% | 5,330,366 |
| Oct 1, 2026 | 535.70 | 537.65 | 511.20 | 516.80 | 516.80 | -4.25% | 2,466,891 |
| Sep 30, 2026 | 539.25 | 544.90 | 535.25 | 539.75 | 539.75 | 0.33% | 3,114,983 |
| Sep 29, 2026 | 546.00 | 547.55 | 532.60 | 538.00 | 538.00 | -2.09% | 3,270,756 |
| Sep 28, 2026 | 550.05 | 551.65 | 542.85 | 549.50 | 549.50 | -0.10% | 1,557,384 |
| Sep 25, 2026 | 548.00 | 552.00 | 543.60 | 550.05 | 550.05 | 0.08% | 2,067,628 |
| Sep 24, 2026 | 550.70 | 553.65 | 546.50 | 549.60 | 549.60 | -0.64% | 1,278,779 |
| Sep 23, 2026 | 557.60 | 560.45 | 550.10 | 553.15 | 553.15 | -1.21% | 3,211,815 |
| Sep 22, 2026 | 559.25 | 562.55 | 555.00 | 559.90 | 559.90 | - | 2,741,227 |
| Sep 21, 2026 | 564.20 | 569.20 | 559.90 | 559.90 | 559.90 | -3.47% | 2,691,176 |
| Sep 18, 2026 | 554.00 | 580.00 | 553.40 | 580.00 | 580.00 | 4.55% | 3,779,171 |
| Sep 17, 2026 | 551.00 | 558.00 | 549.80 | 554.75 | 554.75 | 0.75% | 1,804,536 |
| Sep 16, 2026 | 560.90 | 563.55 | 550.60 | 550.60 | 550.60 | -1.82% | 3,044,986 |
| Sep 15, 2026 | 573.40 | 575.95 | 558.00 | 560.80 | 560.80 | -2.12% | 1,588,857 |
| Sep 11, 2026 | 571.80 | 577.65 | 567.55 | 572.95 | 572.95 | -0.41% | 1,449,635 |
| Sep 10, 2026 | 578.00 | 578.60 | 572.50 | 575.30 | 575.30 | -0.07% | 1,242,223 |
| Sep 9, 2026 | 573.50 | 578.35 | 568.55 | 575.70 | 575.70 | -0.18% | 1,763,304 |
| Sep 8, 2026 | 575.50 | 576.75 | 569.95 | 576.75 | 576.75 | 0.65% | 1,635,290 |
| Sep 7, 2026 | 580.10 | 586.75 | 573.00 | 573.00 | 573.00 | -1.57% | 1,754,057 |
| Sep 4, 2026 | 581.05 | 589.40 | 579.45 | 582.15 | 582.15 | -0.55% | 1,730,115 |
| Sep 3, 2026 | 579.00 | 586.15 | 578.00 | 585.35 | 585.35 | 1.19% | 1,643,846 |
| Sep 2, 2026 | 562.95 | 580.70 | 560.25 | 578.45 | 578.45 | 2.00% | 4,050,279 |
| Sep 1, 2026 | 567.65 | 568.70 | 560.90 | 567.10 | 567.10 | 0.86% | 4,060,300 |
| Aug 31, 2026 | 568.00 | 569.45 | 562.25 | 562.25 | 562.25 | -1.53% | 2,572,084 |