UPL Limited (UPL.NS) NSE
593.00
-1.5(-0.25%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
593.00
-1.5(-0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 587 | 593 | 593 | 594.95 | 573.95 | 1.4M |
| April 01, 2026 | 573 | 594.5 | 594.5 | 601.85 | 573 | 2.18M |
| March 30, 2026 | 591.75 | 567.95 | 567.95 | 592.4 | 565.15 | 5.32M |
| March 27, 2026 | 616.5 | 595.85 | 595.85 | 630.9 | 593.25 | 4.25M |
| March 25, 2026 | 625 | 625.25 | 625.25 | 632.85 | 621.4 | 1.45M |
| March 24, 2026 | 615 | 620.45 | 620.45 | 625.6 | 608.45 | 2.61M |
| March 23, 2026 | 615 | 602.4 | 602.4 | 618 | 599.25 | 1.69M |
| March 19, 2026 | 621.3 | 611.8 | 611.8 | 628.85 | 607 | 2.85M |
| March 18, 2026 | 618 | 631.5 | 631.5 | 634 | 611.2 | 1.49M |
| March 17, 2026 | 612 | 615.85 | 615.85 | 618.4 | 609.3 | 1.5M |
| March 16, 2026 | 610 | 608.8 | 608.8 | 621.45 | 601.8 | 2.47M |
| March 13, 2026 | 628 | 609.4 | 609.4 | 628.1 | 603 | 1.95M |
| March 12, 2026 | 623.5 | 629.05 | 629.05 | 633.75 | 616.95 | 1.3M |
| March 11, 2026 | 631.7 | 625.85 | 625.85 | 636.3 | 624 | 1.42M |
| March 10, 2026 | 630 | 630.3 | 630.3 | 633.55 | 622.85 | 1.48M |
| March 09, 2026 | 610 | 625 | 625 | 627.4 | 606.25 | 4.71M |
| March 06, 2026 | 629.3 | 628.35 | 628.35 | 635 | 626.2 | 3.1M |
| March 05, 2026 | 621.05 | 629.6 | 629.6 | 631.6 | 616.05 | 2.53M |
| March 02, 2026 | 622.25 | 622.85 | 622.85 | 638 | 617.25 | 2.4M |
| February 27, 2026 | 640.55 | 637.4 | 637.4 | 643.25 | 631.5 | 4.38M |
| February 26, 2026 | 626.85 | 640.45 | 640.45 | 641.7 | 622 | 4.87M |
| February 25, 2026 | 635 | 626.2 | 626.2 | 635 | 620.5 | 5.08M |
| February 24, 2026 | 645 | 630.55 | 630.55 | 653.65 | 627.35 | 7.89M |
| February 23, 2026 | 714.75 | 644.8 | 644.8 | 714.75 | 625.55 | 22.34M |
| February 20, 2026 | 760.1 | 752.35 | 0 | 770.9 | 744.6 | 2.4M |
| February 19, 2026 | 747.65 | 765.05 | 0 | 771.9 | 747.65 | 2.24M |
| February 18, 2026 | 742.95 | 747.65 | 0 | 757 | 739.75 | 2.24M |
| February 17, 2026 | 731 | 741.15 | 0 | 741.95 | 728.55 | 472,977 |
| February 16, 2026 | 719.15 | 733.8 | 0 | 736.65 | 716.4 | 686,086 |
| February 13, 2026 | 740.15 | 724.3 | 0 | 742.95 | 720.95 | 1.33M |
| February 12, 2026 | 750.9 | 744.9 | 0 | 750.9 | 738.7 | 1.12M |
| February 11, 2026 | 746.95 | 749 | 0 | 757.2 | 743.05 | 1.14M |
| February 10, 2026 | 749.8 | 746 | 0 | 756.2 | 740.15 | 1.98M |
| February 09, 2026 | 747.8 | 744.05 | 0 | 749.1 | 734.2 | 1.49M |
| February 06, 2026 | 744 | 741.3 | 0 | 756.75 | 736.95 | 2.25M |
| February 05, 2026 | 762 | 747.65 | 0 | 762 | 735.5 | 1.55M |
| February 04, 2026 | 740 | 758.7 | 0 | 764.35 | 736.75 | 4.83M |
| February 03, 2026 | 742 | 739.8 | 0 | 753.15 | 726.85 | 7.51M |
| February 02, 2026 | 669.25 | 698.55 | 0 | 707.1 | 665.05 | 5.88M |
| February 01, 2026 | 704.1 | 664.95 | 0 | 709.1 | 644.6 | 1.4M |
| January 30, 2026 | 717.1 | 703.95 | 0 | 717.15 | 699.85 | 4.67M |
| January 29, 2026 | 718.9 | 715.95 | 0 | 720.35 | 701.6 | 2.74M |
| January 28, 2026 | 720.1 | 715.1 | 0 | 722.85 | 707.6 | 1.3M |
| January 27, 2026 | 702.6 | 716.55 | 0 | 725.8 | 700 | 3.63M |
| January 23, 2026 | 701 | 702.55 | 0 | 711.5 | 697.65 | 3.81M |
| January 22, 2026 | 699.05 | 700.5 | 0 | 710.5 | 688.45 | 3.51M |
| January 21, 2026 | 715.3 | 691.7 | 0 | 731 | 671.5 | 7.97M |
| January 20, 2026 | 792 | 723.45 | 0 | 796.75 | 708.45 | 6.2M |
| January 19, 2026 | 790.15 | 787.15 | 0 | 800.05 | 783.1 | 2.16M |
| January 16, 2026 | 786.2 | 790.15 | 0 | 796.95 | 779.05 | 3.46M |
| January 14, 2026 | 774 | 780.4 | 0 | 784 | 761.4 | 2.67M |
| January 13, 2026 | 777.7 | 773.45 | 0 | 780.5 | 764.7 | 2.21M |
| January 12, 2026 | 785 | 773.85 | 0 | 793.7 | 762.8 | 2.28M |
| January 09, 2026 | 789 | 771.7 | 0 | 797.75 | 768.3 | 2.29M |
| January 08, 2026 | 806.5 | 794.5 | 0 | 810.8 | 788.5 | 2.24M |
| January 07, 2026 | 801 | 802.95 | 0 | 809.2 | 797.85 | 3.69M |
| January 06, 2026 | 805.1 | 799.3 | 0 | 807.3 | 797.55 | 1.71M |
| January 05, 2026 | 810 | 805.1 | 0 | 811.45 | 798.1 | 2.07M |
| January 02, 2026 | 806.95 | 804.65 | 0 | 812.2 | 797.3 | 4.56M |
| January 01, 2026 | 797.3 | 805.35 | 0 | 806.5 | 786.1 | 2.64M |