UPL Limited (BOM:512070)
India
· Delayed Price · Currency is INR 756.35
+17.30 (2.34%)
At close: Dec 4, 2025
UPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 758.00 | 761.20 | 751.35 | 759.00 | 759.00 | 0.35% | 184,740 |
| Dec 4, 2025 | 745.50 | 758.45 | 745.50 | 756.35 | 756.35 | 2.34% | 23,567 |
| Dec 3, 2025 | 746.55 | 755.25 | 737.30 | 739.05 | 739.05 | -1.00% | 358,595 |
| Dec 2, 2025 | 753.05 | 757.25 | 744.00 | 746.55 | 746.55 | -0.59% | 13,331 |
| Dec 1, 2025 | 758.20 | 762.35 | 748.15 | 751.00 | 751.00 | -1.03% | 18,735 |
| Nov 28, 2025 | 758.45 | 766.00 | 756.30 | 758.85 | 758.85 | 0.01% | 21,641 |
| Nov 27, 2025 | 756.90 | 768.60 | 756.85 | 758.80 | 758.80 | -0.23% | 20,496 |
| Nov 26, 2025 | 751.90 | 763.00 | 746.00 | 760.55 | 760.55 | 1.45% | 244,620 |
| Nov 25, 2025 | 739.10 | 753.80 | 735.60 | 749.70 | 749.70 | 0.94% | 16,201 |
| Nov 24, 2025 | 749.80 | 755.35 | 734.00 | 742.70 | 742.70 | -1.07% | 82,652 |
| Nov 21, 2025 | 753.00 | 755.00 | 746.85 | 750.70 | 750.70 | -0.36% | 18,647 |
| Nov 20, 2025 | 753.60 | 760.30 | 751.55 | 753.40 | 753.40 | 0.12% | 234,011 |
| Nov 19, 2025 | 757.15 | 760.80 | 751.35 | 752.50 | 752.50 | -0.95% | 117,986 |
| Nov 18, 2025 | 774.00 | 775.30 | 757.00 | 759.70 | 759.70 | -1.70% | 24,478 |
| Nov 17, 2025 | 756.55 | 774.00 | 756.55 | 772.80 | 772.80 | 1.78% | 75,704 |
| Nov 14, 2025 | 751.80 | 766.20 | 751.80 | 759.25 | 759.25 | 0.18% | 146,701 |
| Nov 13, 2025 | 759.00 | 765.30 | 753.40 | 757.85 | 757.85 | -0.32% | 25,160 |
| Nov 12, 2025 | 752.55 | 767.75 | 752.55 | 760.25 | 760.25 | 1.02% | 235,322 |
| Nov 11, 2025 | 752.60 | 755.35 | 743.00 | 752.55 | 752.55 | 0.28% | 44,194 |
| Nov 10, 2025 | 749.25 | 758.90 | 746.90 | 750.45 | 750.45 | 0.34% | 83,499 |
| Nov 7, 2025 | 729.75 | 753.75 | 720.55 | 747.90 | 747.90 | 1.69% | 274,765 |
| Nov 6, 2025 | 730.95 | 747.00 | 713.40 | 735.50 | 735.50 | 0.57% | 453,907 |
| Nov 4, 2025 | 730.10 | 736.45 | 726.85 | 731.30 | 731.30 | 0.16% | 40,418 |
| Nov 3, 2025 | 718.60 | 734.95 | 718.60 | 730.15 | 730.15 | 1.38% | 187,585 |
| Oct 31, 2025 | 718.65 | 729.45 | 713.50 | 720.20 | 720.20 | -0.25% | 668,926 |
| Oct 30, 2025 | 720.00 | 726.00 | 712.20 | 722.00 | 722.00 | 0.31% | 45,160 |
| Oct 29, 2025 | 709.00 | 721.70 | 708.95 | 719.75 | 719.75 | 2.46% | 138,914 |
| Oct 28, 2025 | 681.05 | 709.00 | 676.35 | 702.45 | 702.45 | 3.37% | 57,600 |
| Oct 27, 2025 | 672.25 | 681.30 | 672.25 | 679.55 | 679.55 | 1.14% | 12,977 |
| Oct 24, 2025 | 679.75 | 679.75 | 670.00 | 671.90 | 671.90 | -0.52% | 8,838 |
| Oct 23, 2025 | 680.60 | 689.85 | 674.30 | 675.40 | 675.40 | -0.68% | 17,564 |
| Oct 21, 2025 | 681.10 | 683.95 | 677.90 | 680.05 | 680.05 | -0.15% | 8,811 |
| Oct 20, 2025 | 675.60 | 684.65 | 675.60 | 681.10 | 681.10 | 0.99% | 27,089 |
| Oct 17, 2025 | 670.25 | 683.30 | 670.25 | 674.40 | 674.40 | -0.85% | 11,244 |
| Oct 16, 2025 | 678.20 | 686.00 | 676.55 | 680.20 | 680.20 | 0.41% | 12,332 |
| Oct 15, 2025 | 670.60 | 678.20 | 668.85 | 677.40 | 677.40 | 1.10% | 40,067 |
| Oct 14, 2025 | 673.40 | 681.30 | 666.25 | 670.05 | 670.05 | -0.56% | 22,178 |
| Oct 13, 2025 | 670.00 | 680.35 | 670.00 | 673.80 | 673.80 | -0.97% | 17,764 |
| Oct 10, 2025 | 673.95 | 682.95 | 671.10 | 680.40 | 680.40 | 0.73% | 20,127 |
| Oct 9, 2025 | 670.80 | 677.35 | 667.00 | 675.50 | 675.50 | -0.02% | 15,982 |
| Oct 8, 2025 | 678.55 | 686.70 | 672.75 | 675.65 | 675.65 | -0.60% | 21,057 |
| Oct 7, 2025 | 685.00 | 685.00 | 679.00 | 679.70 | 679.70 | -0.22% | 9,910 |
| Oct 6, 2025 | 679.95 | 681.90 | 669.20 | 681.20 | 681.20 | 1.41% | 34,283 |
| Oct 3, 2025 | 665.35 | 679.15 | 665.35 | 671.70 | 671.70 | 1.58% | 239,957 |
| Oct 1, 2025 | 655.80 | 662.20 | 651.50 | 661.25 | 661.25 | 0.84% | 8,305 |
| Sep 30, 2025 | 669.45 | 669.45 | 650.20 | 655.75 | 655.75 | 0.24% | 16,531 |
| Sep 29, 2025 | 642.15 | 654.95 | 642.15 | 654.15 | 654.15 | 0.97% | 15,427 |
| Sep 26, 2025 | 665.45 | 667.55 | 645.00 | 647.85 | 647.85 | -3.15% | 35,601 |
| Sep 25, 2025 | 681.95 | 681.95 | 666.85 | 668.90 | 668.90 | -0.99% | 8,131 |
| Sep 24, 2025 | 678.50 | 679.45 | 669.65 | 675.60 | 675.60 | -0.24% | 28,701 |
| Sep 23, 2025 | 682.70 | 683.00 | 669.80 | 677.20 | 677.20 | -0.81% | 14,695 |
| Sep 22, 2025 | 690.05 | 692.85 | 679.50 | 682.70 | 682.70 | -1.20% | 24,938 |
| Sep 19, 2025 | 699.05 | 700.20 | 689.80 | 691.00 | 691.00 | -1.16% | 45,703 |
| Sep 18, 2025 | 700.05 | 713.35 | 693.50 | 699.10 | 699.10 | -0.75% | 52,804 |
| Sep 17, 2025 | 703.40 | 709.65 | 698.15 | 704.40 | 704.40 | 0.23% | 33,738 |
| Sep 16, 2025 | 692.05 | 704.80 | 686.45 | 702.80 | 702.80 | 1.32% | 71,957 |
| Sep 15, 2025 | 691.65 | 699.30 | 688.05 | 693.65 | 693.65 | 0.12% | 183,944 |
| Sep 12, 2025 | 707.85 | 707.85 | 688.50 | 692.80 | 692.80 | -1.24% | 19,552 |
| Sep 11, 2025 | 696.15 | 703.90 | 692.95 | 701.50 | 701.50 | 0.70% | 15,481 |
| Sep 10, 2025 | 705.00 | 708.55 | 690.65 | 696.65 | 696.65 | -0.90% | 74,317 |
| Sep 9, 2025 | 707.45 | 715.90 | 698.00 | 702.95 | 702.95 | -0.44% | 92,416 |
| Sep 8, 2025 | 696.80 | 707.80 | 692.00 | 706.05 | 706.05 | 2.50% | 76,840 |
| Sep 5, 2025 | 696.80 | 700.20 | 684.50 | 688.85 | 688.85 | -0.87% | 13,684 |
| Sep 4, 2025 | 720.00 | 722.80 | 693.35 | 694.90 | 694.90 | -2.89% | 28,095 |
| Sep 3, 2025 | 722.05 | 730.00 | 713.00 | 715.60 | 715.60 | 0.71% | 52,571 |
| Sep 2, 2025 | 732.75 | 732.75 | 709.35 | 710.55 | 710.55 | -2.38% | 59,277 |
| Sep 1, 2025 | 714.95 | 730.50 | 712.65 | 727.85 | 727.85 | 1.83% | 63,129 |
| Aug 29, 2025 | 715.95 | 722.35 | 702.55 | 714.75 | 714.75 | -0.29% | 89,834 |
| Aug 28, 2025 | 727.05 | 735.00 | 713.90 | 716.85 | 716.85 | -0.91% | 139,562 |
| Aug 26, 2025 | 723.95 | 729.85 | 712.70 | 723.45 | 723.45 | 0.07% | 52,753 |
| Aug 25, 2025 | 718.95 | 740.80 | 714.00 | 722.95 | 722.95 | 1.00% | 129,590 |
| Aug 22, 2025 | 709.05 | 722.40 | 707.95 | 715.80 | 715.80 | 0.41% | 267,819 |
| Aug 21, 2025 | 717.80 | 717.95 | 710.45 | 712.85 | 712.85 | -0.13% | 43,074 |
| Aug 20, 2025 | 708.95 | 730.00 | 702.40 | 713.80 | 713.80 | 0.98% | 56,700 |
| Aug 19, 2025 | 692.80 | 709.45 | 692.80 | 706.90 | 706.90 | 2.24% | 73,184 |
| Aug 18, 2025 | 691.70 | 700.40 | 687.10 | 691.40 | 691.40 | 1.10% | 28,763 |
| Aug 14, 2025 | 682.30 | 693.35 | 682.00 | 683.90 | 683.90 | -0.23% | 12,709 |
| Aug 13, 2025 | 681.65 | 692.65 | 681.00 | 685.45 | 685.45 | -0.52% | 197,399 |
| Aug 12, 2025 | 687.55 | 695.00 | 687.00 | 689.00 | 689.00 | -0.63% | 6,024 |
| Aug 11, 2025 | 687.05 | 696.00 | 678.40 | 693.35 | 693.35 | 0.70% | 21,467 |
| Aug 8, 2025 | 702.85 | 704.85 | 686.25 | 688.55 | 688.55 | -2.45% | 26,596 |
| Aug 7, 2025 | 698.15 | 707.85 | 688.15 | 705.85 | 705.85 | 0.07% | 41,781 |
| Aug 6, 2025 | 724.70 | 724.70 | 704.25 | 705.35 | 705.35 | -2.07% | 36,299 |
| Aug 5, 2025 | 709.95 | 723.65 | 702.00 | 720.25 | 720.25 | 1.17% | 62,742 |
| Aug 4, 2025 | 668.25 | 719.60 | 668.25 | 711.90 | 711.90 | 7.09% | 490,911 |
| Aug 1, 2025 | 704.05 | 713.65 | 657.50 | 664.75 | 664.75 | -5.43% | 110,588 |
| Jul 31, 2025 | 717.80 | 723.20 | 701.10 | 702.90 | 702.90 | -2.65% | 80,865 |
| Jul 30, 2025 | 727.95 | 728.00 | 717.70 | 722.05 | 722.05 | -0.44% | 33,867 |
| Jul 29, 2025 | 726.00 | 734.25 | 721.50 | 725.25 | 725.25 | -0.59% | 132,038 |
| Jul 28, 2025 | 723.30 | 735.75 | 720.25 | 729.55 | 729.55 | 0.98% | 101,929 |
| Jul 25, 2025 | 724.40 | 727.60 | 718.50 | 722.45 | 722.45 | -0.54% | 24,143 |
| Jul 24, 2025 | 724.85 | 730.00 | 718.65 | 726.35 | 726.35 | -0.12% | 64,496 |
| Jul 23, 2025 | 724.30 | 729.00 | 718.05 | 727.25 | 727.25 | 0.59% | 79,002 |
| Jul 22, 2025 | 714.25 | 730.30 | 711.90 | 722.95 | 722.95 | 1.27% | 159,611 |
| Jul 21, 2025 | 686.20 | 717.40 | 682.45 | 713.90 | 713.90 | 3.86% | 268,077 |
| Jul 18, 2025 | 695.35 | 697.80 | 684.60 | 687.40 | 687.40 | -0.72% | 22,346 |
| Jul 17, 2025 | 670.35 | 697.80 | 670.35 | 692.40 | 692.40 | 3.21% | 91,151 |
| Jul 16, 2025 | 673.75 | 676.95 | 668.75 | 670.85 | 670.85 | -0.43% | 14,684 |
| Jul 15, 2025 | 667.00 | 675.60 | 662.85 | 673.75 | 673.75 | 2.15% | 53,601 |
| Jul 14, 2025 | 652.85 | 661.75 | 646.90 | 659.60 | 659.60 | 1.09% | 182,584 |