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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	760.1	752.35	752.35	770.9	744.6	2.4M
February 19, 2026	747.65	765.05	765.05	771.9	747.65	2.24M
February 18, 2026	742.95	747.65	747.65	757	739.75	2.24M
February 17, 2026	731	741.15	741.15	741.95	728.55	472,977
February 16, 2026	719.15	733.8	733.8	736.65	716.4	686,086
February 13, 2026	740.15	724.3	724.3	742.95	720.95	1.33M
February 12, 2026	750.9	744.9	744.9	750.9	738.7	1.12M
February 11, 2026	746.95	749	749	757.2	743.05	1.14M
February 10, 2026	749.8	746	746	756.2	740.15	1.98M
February 09, 2026	747.8	744.05	744.05	749.1	734.2	1.49M
February 06, 2026	744	741.3	741.3	756.75	736.95	2.25M
February 05, 2026	762	747.65	747.65	762	735.5	1.55M
February 04, 2026	740	758.7	758.7	764.35	736.75	4.83M
February 03, 2026	742	739.8	739.8	753.15	726.85	7.51M
February 02, 2026	669.25	698.55	698.55	707.1	665.05	5.88M
February 01, 2026	704.1	664.95	664.95	709.1	644.6	1.4M
January 30, 2026	717.1	703.95	703.95	717.15	699.85	4.67M
January 29, 2026	718.9	715.95	715.95	720.35	701.6	2.74M
January 28, 2026	720.1	715.1	715.1	722.85	707.6	1.3M
January 27, 2026	702.6	716.55	716.55	725.8	700	3.63M
January 23, 2026	701	702.55	702.55	711.5	697.65	3.81M
January 22, 2026	699.05	700.5	700.5	710.5	688.45	3.51M
January 21, 2026	715.3	691.7	691.7	731	671.5	7.97M
January 20, 2026	792	723.45	723.45	796.75	708.45	6.2M
January 19, 2026	790.15	787.15	787.15	800.05	783.1	2.16M
January 16, 2026	786.2	790.15	790.15	796.95	779.05	3.46M
January 14, 2026	774	780.4	780.4	784	761.4	2.67M
January 13, 2026	777.7	773.45	773.45	780.5	764.7	2.21M
January 12, 2026	785	773.85	773.85	793.7	762.8	2.28M
January 09, 2026	789	775.75	775.75	797.75	768.3	2.06M
January 08, 2026	806.5	794.5	794.5	810.8	788.5	2.24M
January 07, 2026	801	802.95	802.95	809.2	797.85	3.69M
January 06, 2026	805.1	799.3	799.3	807.3	797.55	1.71M
January 05, 2026	810	805.1	805.1	811.45	798.1	2.07M
January 02, 2026	806.95	804.65	804.65	812.2	797.3	4.56M
January 01, 2026	797.3	805.35	805.35	806.5	786.1	2.64M
December 31, 2025	793.3	795.15	795.15	801	786.05	3.04M
December 30, 2025	770	787.35	787.35	792.65	768.9	8.33M
December 29, 2025	774.4	770.95	770.95	783	767.5	1.36M
December 26, 2025	775	774.05	774.05	780.7	770.2	1.48M
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

UPL Limited (UPL.NS) NSE