UPL Limited - UPL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	783	772.7	772.7	785	772	3.57M
December 23, 2025	779.9	781	781	786.3	774.5	3.04M
December 22, 2025	753.05	776.55	776.55	779	752.1	3.67M
December 19, 2025	747.4	751.55	751.55	753.8	740.25	6.06M
December 18, 2025	743	744.4	744.4	748.1	736.5	748,803
December 17, 2025	751.7	746.3	746.3	752.8	740.95	1.66M
December 16, 2025	765.9	749.9	749.9	765.9	747.1	1.22M
December 15, 2025	751	765.65	765.65	769.55	743	1.84M
December 12, 2025	748.8	748.35	748.35	750.9	741.45	4.08M
December 11, 2025	736.85	745.85	745.85	748.45	732.55	2.06M
December 10, 2025	743	736.9	736.9	752.25	733.8	1.35M
December 09, 2025	740	739.7	739.7	741.65	729.6	2.17M
December 08, 2025	759.9	739.85	739.85	761.3	733.1	1.58M
December 05, 2025	759.95	759.1	759.1	761.05	751.05	1.94M
December 04, 2025	748	756.45	756.45	758.95	745.25	2.86M
December 03, 2025	748.75	743	743	755.1	737	6.03M
December 02, 2025	754	746.75	746.75	757.9	744.25	1.52M
December 01, 2025	761	750.85	750.85	762.9	748.05	1.61M
November 28, 2025	757	758.65	758.65	766.15	755.25	1.55M
November 27, 2025	764	758.65	758.65	769.2	756.55	1.2M
November 26, 2025	750.15	760.6	760.6	763.35	746.6	1.48M
November 25, 2025	741.05	749.7	749.7	754	735.8	1.68M
November 24, 2025	752	742.7	742.7	755.55	731	5.53M
November 21, 2025	755	750.85	750.85	755.25	747	2.03M
November 19, 2025	760	752.65	752.65	762	750.6	2.36M
November 18, 2025	774	759.65	759.65	776	757.1	1.86M
November 17, 2025	758.6	773.2	773.2	774.95	758	3.59M
November 14, 2025	755	758.6	758.6	766.35	754.1	2.15M
November 13, 2025	760.6	758.15	758.15	765.5	753	1.75M
November 12, 2025	754.35	760.6	760.6	767.8	752.45	4.19M
November 11, 2025	750.65	752.35	752.35	755.45	742.4	1.65M
November 10, 2025	750.05	750.65	750.65	759	746.7	2.55M
November 07, 2025	725	747.95	747.95	753.8	720.75	5.6M
November 06, 2025	730	733.35	733.35	747.4	713.4	9.28M
November 04, 2025	728	731.35	731.35	736.6	726.65	1.92M
November 03, 2025	720.1	730.6	730.6	735	719.3	2.81M
October 31, 2025	720	720.1	720.1	729.4	713.75	3.85M
October 30, 2025	721.85	721.35	721.35	726.5	712.3	3.57M
October 29, 2025	708.2	720.05	720.05	721.8	708.2	3.41M
October 28, 2025	682	702.6	702.6	709	675.5	4.56M
October 27, 2025	673	679.85	679.85	681.7	672.7	1.37M
October 24, 2025	678	672.05	672.05	678.55	669.85	587,845
October 23, 2025	684.25	675.65	675.65	689.8	674.1	1.55M
October 21, 2025	681	680.95	680.95	684.05	678	86,005
October 20, 2025	677.1	680.8	680.8	685	677	1.33M
October 17, 2025	680.95	674.15	674.15	683.7	671.9	882,468
October 16, 2025	678	680.4	680.4	686	674.7	1.29M
October 15, 2025	672.9	677.65	677.65	678.7	668.4	1.72M
October 14, 2025	673.8	669.95	669.95	681.45	666	1.46M
October 13, 2025	667	673.8	673.8	680.95	667	1.03M
October 10, 2025	676.9	681.3	681.3	683.6	671.2	960,923
October 09, 2025	673	675.05	675.05	677.5	666.9	1.01M
October 08, 2025	679.85	674.8	674.8	686.65	671.55	1.72M
October 07, 2025	682	679.85	679.85	685.4	679.05	994,840
October 06, 2025	676	681.35	681.35	682	668.75	881,397
October 03, 2025	667.7	674	674	680	664.65	3.59M
October 01, 2025	655.8	661.45	661.45	662.3	651.3	1.2M
September 30, 2025	660.2	655.8	655.8	661	650.15	2.04M
September 29, 2025	648	654.2	654.2	654.9	643.25	2.52M
September 26, 2025	667	648	648	668.2	645	1.97M

UPL Limited (UPL.NS) NSE