U.P. Hotels Limited (BOM:509960)
India
· Delayed Price · Currency is INR 1,400.00
+20.00 (1.45%)
At close: Apr 27, 2026
U.P. Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1.45% | 10 |
| Apr 24, 2026 | 1,383.05 | 1,442.50 | 1,380.00 | 1,380.00 | 1,380.00 | -0.22% | 118 |
| Apr 23, 2026 | 1,383.05 | 1,383.10 | 1,383.05 | 1,383.05 | 1,383.05 | 0.03% | 12 |
| Apr 22, 2026 | 1,379.00 | 1,448.50 | 1,375.10 | 1,382.60 | 1,382.60 | 0.69% | 62 |
| Apr 21, 2026 | 1,413.00 | 1,414.00 | 1,370.00 | 1,373.10 | 1,373.10 | 2.31% | 77 |
| Apr 20, 2026 | 1,352.00 | 1,352.00 | 1,340.00 | 1,342.05 | 1,342.05 | -5.82% | 17 |
| Apr 17, 2026 | 1,391.00 | 1,425.00 | 1,391.00 | 1,425.00 | 1,425.00 | 3.26% | 29 |
| Apr 16, 2026 | 1,355.05 | 1,380.00 | 1,355.00 | 1,380.00 | 1,380.00 | -1.43% | 3 |
| Apr 15, 2026 | 1,399.95 | 1,400.00 | 1,399.80 | 1,400.00 | 1,400.00 | - | 34 |
| Apr 10, 2026 | 1,380.00 | 1,399.95 | 1,380.00 | 1,399.95 | 1,399.95 | 2.04% | 60 |
| Apr 9, 2026 | 1,385.00 | 1,385.00 | 1,370.00 | 1,372.00 | 1,372.00 | 0.15% | 17 |
| Apr 8, 2026 | 1,439.75 | 1,439.75 | 1,350.00 | 1,370.00 | 1,370.00 | 1.76% | 46 |
| Apr 7, 2026 | 1,315.00 | 1,379.75 | 1,314.95 | 1,346.25 | 1,346.25 | -2.37% | 50 |
| Apr 2, 2026 | 1,305.00 | 1,429.00 | 1,305.00 | 1,379.00 | 1,379.00 | -1.50% | 26 |
| Apr 1, 2026 | 1,494.00 | 1,494.00 | 1,399.75 | 1,400.00 | 1,400.00 | 0.32% | 33 |
| Mar 30, 2026 | 1,401.00 | 1,439.55 | 1,293.50 | 1,395.60 | 1,395.60 | -0.31% | 375 |
| Mar 27, 2026 | 1,400.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,400.00 | -3.86% | 50 |
| Mar 25, 2026 | 1,494.25 | 1,494.25 | 1,440.05 | 1,456.15 | 1,456.15 | 4.50% | 19 |
| Mar 24, 2026 | 1,404.00 | 1,411.00 | 1,362.00 | 1,393.45 | 1,393.45 | -3.90% | 58 |
| Mar 23, 2026 | 1,478.95 | 1,478.95 | 1,450.00 | 1,450.00 | 1,450.00 | -1.96% | 13 |
| Mar 20, 2026 | 1,411.05 | 1,479.00 | 1,411.00 | 1,479.00 | 1,479.00 | 0.61% | 23 |
| Mar 19, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.67% | 10 |
| Mar 18, 2026 | 1,489.00 | 1,498.00 | 1,415.20 | 1,479.90 | 1,479.90 | -1.21% | 59 |
| Mar 16, 2026 | 1,498.50 | 1,498.50 | 1,497.75 | 1,498.00 | 1,498.00 | 8.07% | 11 |
| Mar 13, 2026 | 1,410.00 | 1,410.00 | 1,385.00 | 1,386.15 | 1,386.15 | -1.34% | 21 |
| Mar 12, 2026 | 1,385.05 | 1,405.05 | 1,385.05 | 1,405.00 | 1,405.00 | -1.75% | 4 |
| Mar 10, 2026 | 1,425.00 | 1,430.00 | 1,425.00 | 1,430.00 | 1,430.00 | -1.72% | 2 |
| Mar 9, 2026 | 1,425.05 | 1,455.00 | 1,425.00 | 1,455.00 | 1,455.00 | 1.06% | 21 |
| Mar 6, 2026 | 1,420.05 | 1,440.05 | 1,420.00 | 1,439.70 | 1,439.70 | 1.38% | 63 |
| Mar 5, 2026 | 1,412.00 | 1,480.00 | 1,404.50 | 1,420.05 | 1,420.05 | - | 138 |
| Mar 4, 2026 | 1,440.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,420.00 | -2.07% | 32 |
| Mar 2, 2026 | 1,470.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,450.00 | -3.32% | 55 |
| Feb 27, 2026 | 1,559.00 | 1,559.00 | 1,481.05 | 1,499.80 | 1,499.80 | -0.60% | 63 |
| Feb 26, 2026 | 1,506.60 | 1,554.40 | 1,451.50 | 1,508.90 | 1,508.90 | 0.15% | 96 |
| Feb 25, 2026 | 1,560.00 | 1,595.00 | 1,502.25 | 1,506.60 | 1,506.60 | -3.61% | 31 |
| Feb 24, 2026 | 1,530.00 | 1,600.00 | 1,500.00 | 1,563.00 | 1,563.00 | 3.99% | 360 |
| Feb 23, 2026 | 1,502.90 | 1,505.50 | 1,445.00 | 1,503.00 | 1,503.00 | 9.82% | 805 |
| Feb 20, 2026 | 1,375.00 | 1,375.00 | 1,350.00 | 1,368.65 | 1,368.65 | -4.62% | 50 |
| Feb 19, 2026 | 1,450.90 | 1,450.90 | 1,435.00 | 1,435.00 | 1,435.00 | 0.71% | 2 |
| Feb 18, 2026 | 1,336.10 | 1,454.00 | 1,336.10 | 1,424.95 | 1,424.95 | -1.04% | 53 |
| Feb 17, 2026 | 1,405.00 | 1,455.75 | 1,405.00 | 1,439.95 | 1,439.95 | 2.49% | 29 |
| Feb 16, 2026 | 1,452.55 | 1,452.55 | 1,405.00 | 1,405.00 | 1,405.00 | -3.76% | 4 |
| Feb 13, 2026 | 1,410.00 | 1,459.95 | 1,410.00 | 1,459.95 | 1,459.95 | 3.54% | 10 |
| Feb 12, 2026 | 1,450.00 | 1,450.00 | 1,405.15 | 1,410.00 | 1,410.00 | -2.84% | 105 |
| Feb 11, 2026 | 1,480.00 | 1,480.00 | 1,450.35 | 1,451.25 | 1,451.25 | -9.29% | 27 |
| Feb 9, 2026 | 1,649.90 | 1,649.90 | 1,599.95 | 1,599.95 | 1,599.95 | 6.66% | 2 |
| Feb 6, 2026 | 1,552.00 | 1,552.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3.53% | 55 |
| Feb 5, 2026 | 1,444.00 | 1,448.90 | 1,444.00 | 1,448.90 | 1,448.90 | -0.07% | 3 |
| Feb 4, 2026 | 1,449.95 | 1,449.95 | 1,449.95 | 1,449.95 | 1,449.95 | 2.11% | 19 |
| Feb 3, 2026 | 1,435.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,420.00 | -4.12% | 9 |
| Feb 2, 2026 | 1,411.05 | 1,480.95 | 1,410.75 | 1,480.95 | 1,480.95 | -0.27% | 16 |
| Feb 1, 2026 | 1,434.00 | 1,493.85 | 1,434.00 | 1,485.00 | 1,485.00 | 3.53% | 5 |
| Jan 30, 2026 | 1,435.45 | 1,435.45 | 1,428.25 | 1,434.40 | 1,434.40 | 0.17% | 3 |
| Jan 29, 2026 | 1,437.95 | 1,437.95 | 1,358.10 | 1,432.00 | 1,432.00 | 1.41% | 16 |
| Jan 27, 2026 | 1,410.90 | 1,435.00 | 1,410.90 | 1,412.15 | 1,412.15 | 0.09% | 13 |
| Jan 23, 2026 | 1,412.05 | 1,514.90 | 1,402.00 | 1,410.90 | 1,410.90 | -4.35% | 113 |
| Jan 22, 2026 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | - | 1 |
| Jan 21, 2026 | 1,500.00 | 1,500.00 | 1,472.50 | 1,475.00 | 1,475.00 | -4.84% | 56 |
| Jan 20, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.12% | 1 |
| Jan 14, 2026 | 1,585.00 | 1,585.00 | 1,550.00 | 1,567.50 | 1,567.50 | 3.18% | 2 |
| Jan 13, 2026 | 1,519.30 | 1,519.30 | 1,519.25 | 1,519.25 | 1,519.25 | -4.93% | 31 |
| Jan 8, 2026 | 1,550.00 | 1,598.00 | 1,550.00 | 1,598.00 | 1,598.00 | -0.13% | 11 |
| Jan 7, 2026 | 1,610.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.23% | 20 |
| Jan 5, 2026 | 1,500.00 | 1,600.00 | 1,491.85 | 1,596.30 | 1,596.30 | 1.65% | 248 |
| Dec 31, 2025 | 1,636.00 | 1,636.00 | 1,561.05 | 1,570.35 | 1,570.35 | -4.01% | 17 |
| Dec 30, 2025 | 1,600.10 | 1,679.85 | 1,550.00 | 1,636.00 | 1,636.00 | 2.24% | 122 |
| Dec 29, 2025 | 1,570.00 | 1,620.00 | 1,565.00 | 1,600.10 | 1,600.10 | 1.59% | 54 |
| Dec 26, 2025 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.01% | 4 |
| Dec 24, 2025 | 1,550.00 | 1,574.85 | 1,460.75 | 1,574.85 | 1,574.85 | 4.99% | 133 |
| Dec 23, 2025 | 1,498.50 | 1,500.10 | 1,498.50 | 1,500.00 | 1,500.00 | 3.45% | 87 |
| Dec 22, 2025 | 1,459.95 | 1,459.95 | 1,450.00 | 1,450.00 | 1,450.00 | -0.68% | 92 |
| Dec 19, 2025 | 1,424.00 | 1,470.00 | 1,400.05 | 1,459.95 | 1,459.95 | 4.28% | 127 |
| Dec 18, 2025 | 1,400.00 | 1,438.00 | 1,355.00 | 1,400.00 | 1,400.00 | 0.08% | 883 |
| Dec 17, 2025 | 1,399.95 | 1,400.10 | 1,340.00 | 1,398.95 | 1,398.95 | -0.75% | 568 |
| Dec 16, 2025 | 1,447.00 | 1,447.00 | 1,400.00 | 1,409.50 | 1,409.50 | -1.09% | 4 |
| Dec 15, 2025 | 1,450.05 | 1,450.05 | 1,425.00 | 1,425.00 | 1,425.00 | -5.00% | 765 |
| Dec 12, 2025 | 1,451.05 | 1,544.95 | 1,450.00 | 1,500.00 | 1,500.00 | 1.35% | 26 |
| Dec 11, 2025 | 1,485.00 | 1,485.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.33% | 3 |
| Dec 10, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 10 |
| Dec 9, 2025 | 1,501.00 | 1,505.00 | 1,450.00 | 1,500.00 | 1,500.00 | - | 116 |
| Dec 8, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.60% | 12 |
| Dec 5, 2025 | 1,550.00 | 1,550.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.65% | 7 |
| Dec 4, 2025 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.64% | 181 |
| Dec 1, 2025 | 1,600.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.50% | 7 |
| Nov 27, 2025 | 1,599.30 | 1,600.00 | 1,599.30 | 1,600.00 | 1,600.00 | 3.23% | 30 |
| Nov 25, 2025 | 1,550.00 | 1,550.00 | 1,549.95 | 1,550.00 | 1,550.00 | - | 550 |
| Nov 24, 2025 | 1,569.00 | 1,569.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 115 |
| Nov 21, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 10 |
| Nov 20, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.64% | 8 |
| Nov 19, 2025 | 1,550.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.32% | 37 |
| Nov 18, 2025 | 1,559.00 | 1,559.00 | 1,550.00 | 1,555.00 | 1,555.00 | 0.32% | 13 |
| Nov 17, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.06% | 128 |
| Nov 14, 2025 | 1,574.90 | 1,574.90 | 1,550.00 | 1,566.60 | 1,566.60 | 1.07% | 15 |
| Nov 13, 2025 | 1,550.10 | 1,550.50 | 1,510.00 | 1,550.00 | 1,550.00 | - | 1,082 |
| Nov 12, 2025 | 1,505.10 | 1,574.00 | 1,505.10 | 1,550.00 | 1,550.00 | -2.66% | 160 |
| Nov 11, 2025 | 1,565.00 | 1,607.95 | 1,565.00 | 1,592.35 | 1,592.35 | 2.73% | 16 |
| Nov 10, 2025 | 1,558.00 | 1,558.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.45% | 702 |
| Nov 7, 2025 | 1,639.80 | 1,639.80 | 1,555.20 | 1,557.00 | 1,557.00 | -2.99% | 16 |
| Nov 4, 2025 | 1,649.75 | 1,649.75 | 1,570.20 | 1,605.00 | 1,605.00 | -2.07% | 58 |
| Nov 3, 2025 | 1,648.00 | 1,648.00 | 1,552.60 | 1,639.00 | 1,639.00 | 2.44% | 76 |