UPL Limited (NSE:UPL)
India · Delayed Price · Currency is INR 569.00
-2.90 (-0.51%)
Aug 21, 2026, 3:15 PM IST
NSE:UPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 571.00 | 573.70 | 566.00 | 569.00 | 569.00 | -0.51% | 885,783 |
| Aug 20, 2026 | 569.10 | 575.20 | 568.20 | 571.90 | 571.90 | 0.69% | 2,830,644 |
| Aug 19, 2026 | 559.20 | 571.40 | 557.95 | 568.00 | 568.00 | 1.42% | 2,733,671 |
| Aug 18, 2026 | 570.00 | 570.05 | 560.00 | 560.05 | 560.05 | -1.24% | 1,746,720 |
| Aug 17, 2026 | 566.00 | 568.70 | 561.50 | 567.10 | 567.10 | 0.73% | 1,106,329 |
| Aug 14, 2026 | 568.20 | 568.20 | 558.05 | 563.00 | 563.00 | -0.91% | 1,557,252 |
| Aug 13, 2026 | 569.90 | 569.90 | 563.30 | 568.15 | 568.15 | -0.41% | 1,029,127 |
| Aug 12, 2026 | 570.75 | 574.75 | 564.25 | 570.50 | 570.50 | 0.44% | 1,452,949 |
| Aug 11, 2026 | 567.00 | 570.90 | 564.00 | 568.00 | 568.00 | 0.18% | 981,675 |
| Aug 10, 2026 | 572.75 | 577.05 | 567.00 | 567.00 | 567.00 | -1.05% | 1,964,879 |
| Aug 7, 2026 | 573.05 | 575.00 | 570.15 | 573.00 | 573.00 | 0.04% | 882,844 |
| Aug 6, 2026 | 576.70 | 584.45 | 572.75 | 572.75 | 572.75 | -0.78% | 2,528,114 |
| Aug 5, 2026 | 581.00 | 583.90 | 576.40 | 577.25 | 577.25 | -0.80% | 3,366,460 |
| Aug 4, 2026 | 618.75 | 619.65 | 580.20 | 581.90 | 581.90 | -6.15% | 7,452,417 |
| Aug 3, 2026 | 606.45 | 622.60 | 598.00 | 620.00 | 620.00 | 2.60% | 2,234,338 |
| Jul 31, 2026 | 607.60 | 607.60 | 599.05 | 604.30 | 604.30 | 0.29% | 1,386,415 |
| Jul 30, 2026 | 609.95 | 610.00 | 600.35 | 602.55 | 602.55 | -1.08% | 770,756 |
| Jul 29, 2026 | 602.20 | 611.60 | 602.20 | 609.15 | 609.15 | 1.58% | 1,140,985 |
| Jul 28, 2026 | 607.00 | 610.45 | 596.75 | 599.65 | 599.65 | -1.45% | 2,262,031 |
| Jul 27, 2026 | 605.45 | 610.95 | 603.25 | 608.50 | 608.50 | 1.00% | 1,543,100 |
| Jul 24, 2026 | 603.10 | 604.90 | 594.95 | 602.45 | 602.45 | -0.75% | 622,872 |
| Jul 23, 2026 | 606.00 | 614.15 | 603.95 | 607.00 | 607.00 | -0.30% | 627,797 |
| Jul 22, 2026 | 618.15 | 620.55 | 606.65 | 608.85 | 608.85 | -1.50% | 725,603 |
| Jul 21, 2026 | 609.00 | 621.95 | 605.90 | 618.15 | 618.15 | 2.00% | 2,611,970 |
| Jul 20, 2026 | 613.50 | 613.85 | 605.00 | 606.05 | 606.05 | -1.71% | 1,748,870 |
| Jul 17, 2026 | 625.05 | 625.05 | 609.80 | 616.60 | 616.60 | -0.52% | 1,757,526 |
| Jul 16, 2026 | 597.15 | 629.00 | 597.00 | 625.85 | 619.85 | 4.78% | 5,435,872 |
| Jul 15, 2026 | 597.00 | 608.00 | 584.05 | 597.30 | 591.57 | 0.70% | 2,709,031 |
| Jul 14, 2026 | 591.70 | 594.80 | 583.95 | 593.15 | 587.46 | 0.24% | 1,068,690 |
| Jul 13, 2026 | 590.00 | 592.50 | 586.20 | 591.75 | 586.08 | -0.50% | 711,085 |
| Jul 10, 2026 | 585.00 | 599.80 | 585.00 | 594.75 | 589.05 | 2.22% | 872,284 |
| Jul 9, 2026 | 580.00 | 588.00 | 579.00 | 581.85 | 576.27 | 0.03% | 4,537,195 |
| Jul 8, 2026 | 597.00 | 599.20 | 575.50 | 581.70 | 576.12 | -3.19% | 3,889,043 |
| Jul 7, 2026 | 610.00 | 614.15 | 598.40 | 600.85 | 595.09 | -1.28% | 1,635,338 |
| Jul 6, 2026 | 607.40 | 614.15 | 605.55 | 608.65 | 602.81 | 0.21% | 1,694,807 |
| Jul 3, 2026 | 592.95 | 612.90 | 592.70 | 607.40 | 601.58 | 3.17% | 3,200,516 |
| Jul 2, 2026 | 567.50 | 590.00 | 567.50 | 588.75 | 583.11 | 4.19% | 1,686,853 |
| Jul 1, 2026 | 575.00 | 575.55 | 563.15 | 565.05 | 559.63 | -1.08% | 1,598,382 |
| Jun 30, 2026 | 574.00 | 579.85 | 564.85 | 571.20 | 565.72 | 0.49% | 3,979,387 |
| Jun 29, 2026 | 590.50 | 593.60 | 564.10 | 568.40 | 562.95 | -3.74% | 13,423,996 |
| Jun 25, 2026 | 604.90 | 607.00 | 589.00 | 590.50 | 584.84 | -1.46% | 1,617,776 |
| Jun 24, 2026 | 597.95 | 602.20 | 587.00 | 599.25 | 593.51 | 0.41% | 1,338,785 |
| Jun 23, 2026 | 605.00 | 614.70 | 594.25 | 596.80 | 591.08 | -1.44% | 1,765,065 |
| Jun 22, 2026 | 611.90 | 614.80 | 602.55 | 605.50 | 599.70 | -0.52% | 1,107,992 |
| Jun 19, 2026 | 610.80 | 611.70 | 603.00 | 608.65 | 602.81 | -0.35% | 4,384,034 |
| Jun 18, 2026 | 616.00 | 617.70 | 608.70 | 610.80 | 604.94 | -0.59% | 881,306 |
| Jun 17, 2026 | 618.75 | 618.75 | 608.25 | 614.40 | 608.51 | -0.15% | 1,441,041 |
| Jun 16, 2026 | 613.95 | 624.90 | 613.10 | 615.35 | 609.45 | -0.20% | 982,601 |
| Jun 15, 2026 | 618.95 | 628.00 | 615.10 | 616.60 | 610.69 | 1.07% | 1,326,328 |
| Jun 12, 2026 | 598.75 | 615.00 | 598.05 | 610.10 | 604.25 | 2.75% | 1,385,523 |