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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	676	669.1	669.1	678.55	667.45	1.25M
September 24, 2025	675.75	676.15	676.15	680	669.6	2.14M
September 23, 2025	680	677.2	677.2	684.85	670	2.56M
September 22, 2025	693.7	682.8	682.8	693.7	679.35	2.1M
September 19, 2025	697.1	691.1	691.1	704.85	688.7	7.8M
September 18, 2025	704.6	698.95	698.95	713.4	693.3	3.11M
September 17, 2025	706	704.65	704.65	710	698.15	2.21M
September 16, 2025	692.9	702.7	702.7	705	686.35	3.1M
September 15, 2025	695.5	693.6	693.6	699.4	687.9	1.79M
September 12, 2025	704.3	693.1	693.1	705.9	688	1.54M
September 11, 2025	696.95	701.65	701.65	703.8	693.05	1.91M
September 10, 2025	705.4	696.95	696.95	708.25	690.65	1.97M
September 09, 2025	709.95	704	704	715.95	698	2.83M
September 08, 2025	691	705.8	705.8	708	691	1.68M
September 05, 2025	697.5	688.85	688.85	700.9	684.2	1.05M
September 04, 2025	720	695.4	695.4	723.15	692	2.08M
September 03, 2025	718	715.6	715.6	730	712.8	2.2M
September 02, 2025	731.55	710.65	710.65	732	709.65	3M
September 01, 2025	715.7	727.95	727.95	730.65	711.8	1.79M
August 29, 2025	713.05	715.75	715.75	722.2	702.6	2.47M
August 28, 2025	736.5	716.7	716.7	736.5	713.45	3.94M
August 26, 2025	725.25	723.1	723.1	729.8	712.4	3.3M
August 25, 2025	717.2	722.8	722.8	741	713.5	4.68M
August 22, 2025	712.9	716.45	716.45	722.9	707.95	1.64M
August 21, 2025	717.05	712.45	712.45	718.55	710.2	2.04M
August 20, 2025	708.5	713.45	713.45	730.3	702	3.11M
August 19, 2025	697.5	707.3	707.3	709.45	693	2.03M
August 18, 2025	690.15	690.95	690.95	700.7	686.45	1.32M
August 14, 2025	684.2	683.75	683.75	693.9	681	1.07M
August 13, 2025	686.1	686.15	686.15	693.15	680.9	1.06M
August 12, 2025	693.7	688.65	688.65	696	686.05	1.45M
August 11, 2025	688.95	693.7	693.7	696.6	678.15	1.13M
August 08, 2025	704.05	688.75	688.75	704.95	685.9	1.16M
August 07, 2025	700	705.45	705.45	710.8	688.2	1.93M
August 06, 2025	720	705.3	705.3	721.85	704.2	1.69M
August 05, 2025	708.3	720.45	720.45	723.8	702	3.14M
August 04, 2025	673.5	711.7	711.7	719.45	672.05	12.57M
August 01, 2025	703.95	665.15	665.15	713.9	658	6.83M
July 31, 2025	715	703.8	703.8	723.65	701.3	2.5M
July 30, 2025	727	721.9	721.9	728.5	716.9	1.59M
July 29, 2025	727	726.05	726.05	734.55	721.05	3.5M
July 28, 2025	725	729.85	729.85	735.85	720.15	4.88M
July 25, 2025	726.55	722.2	722.2	729	718.45	1.51M
July 24, 2025	726	726.55	726.55	730.5	718.7	2.19M
July 23, 2025	726.6	727.35	727.35	729.8	718.5	2.83M

UPL Limited (UPL.NS) NSE