UPL Limited (BOM:512070)
India
· Delayed Price · Currency is INR 645.45
+5.70 (0.89%)
At close: Apr 28, 2026
UPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 633.00 | 643.60 | 632.65 | 639.75 | 639.75 | 1.31% | 41,552 |
| Apr 24, 2026 | 642.35 | 644.40 | 630.00 | 631.50 | 631.50 | -1.68% | 169,240 |
| Apr 23, 2026 | 653.95 | 656.60 | 639.00 | 642.30 | 642.30 | -1.78% | 54,860 |
| Apr 22, 2026 | 659.50 | 659.50 | 649.35 | 653.95 | 653.95 | -0.03% | 144,450 |
| Apr 21, 2026 | 660.00 | 664.30 | 653.05 | 654.15 | 654.15 | -0.30% | 25,191 |
| Apr 20, 2026 | 664.50 | 671.00 | 654.00 | 656.15 | 656.15 | -1.33% | 38,050 |
| Apr 17, 2026 | 667.95 | 671.00 | 658.00 | 665.00 | 665.00 | 0.82% | 24,160 |
| Apr 16, 2026 | 661.75 | 665.80 | 649.20 | 659.60 | 659.60 | -0.05% | 36,302 |
| Apr 15, 2026 | 645.05 | 661.35 | 645.05 | 659.95 | 659.95 | 2.50% | 83,280 |
| Apr 13, 2026 | 637.50 | 646.15 | 615.35 | 643.85 | 643.85 | -0.15% | 40,811 |
| Apr 10, 2026 | 645.95 | 653.40 | 641.75 | 644.80 | 644.80 | 0.40% | 85,480 |
| Apr 9, 2026 | 647.80 | 649.10 | 638.65 | 642.20 | 642.20 | 0.37% | 41,062 |
| Apr 8, 2026 | 633.80 | 643.40 | 623.00 | 639.85 | 639.85 | 5.33% | 44,797 |
| Apr 7, 2026 | 607.00 | 611.00 | 599.10 | 607.45 | 607.45 | -0.07% | 33,446 |
| Apr 6, 2026 | 591.75 | 609.95 | 585.50 | 607.85 | 607.85 | 2.52% | 29,746 |
| Apr 2, 2026 | 590.15 | 595.00 | 574.00 | 592.90 | 592.90 | -0.29% | 48,558 |
| Apr 1, 2026 | 590.20 | 601.60 | 575.00 | 594.60 | 594.60 | 4.74% | 66,914 |
| Mar 30, 2026 | 595.75 | 595.75 | 565.25 | 567.70 | 567.70 | -4.73% | 95,161 |
| Mar 27, 2026 | 622.25 | 630.95 | 593.55 | 595.90 | 595.90 | -4.72% | 111,468 |
| Mar 25, 2026 | 631.65 | 632.60 | 621.60 | 625.40 | 625.40 | 0.81% | 397,860 |
| Mar 24, 2026 | 617.45 | 625.10 | 609.00 | 620.40 | 620.40 | 2.94% | 239,008 |
| Mar 23, 2026 | 620.15 | 620.15 | 599.45 | 602.70 | 602.70 | -3.56% | 23,673 |
| Mar 20, 2026 | 617.60 | 634.70 | 616.50 | 624.95 | 624.95 | 1.99% | 38,093 |
| Mar 19, 2026 | 620.00 | 625.00 | 607.60 | 612.75 | 612.75 | -3.01% | 22,314 |
| Mar 18, 2026 | 615.10 | 634.15 | 611.30 | 631.75 | 631.75 | 2.55% | 42,682 |
| Mar 17, 2026 | 609.20 | 618.00 | 609.20 | 616.05 | 616.05 | 1.22% | 15,946 |
| Mar 16, 2026 | 607.70 | 620.85 | 601.85 | 608.65 | 608.65 | -0.13% | 32,624 |
| Mar 13, 2026 | 624.35 | 630.00 | 603.15 | 609.45 | 609.45 | -3.02% | 31,693 |
| Mar 12, 2026 | 623.00 | 633.50 | 617.00 | 628.45 | 628.45 | 0.46% | 23,027 |
| Mar 11, 2026 | 628.05 | 636.00 | 623.40 | 625.55 | 625.55 | -0.77% | 25,835 |
| Mar 10, 2026 | 632.85 | 633.20 | 623.00 | 630.40 | 630.40 | 0.90% | 16,701 |
| Mar 9, 2026 | 609.95 | 627.10 | 607.00 | 624.75 | 624.75 | -0.55% | 38,128 |
| Mar 6, 2026 | 625.70 | 634.85 | 618.00 | 628.20 | 628.20 | -0.16% | 30,832 |
| Mar 5, 2026 | 613.80 | 631.00 | 613.80 | 629.20 | 629.20 | 2.53% | 26,208 |
| Mar 4, 2026 | 618.05 | 621.00 | 601.15 | 613.65 | 613.65 | -1.52% | 394,827 |
| Mar 2, 2026 | 612.60 | 637.80 | 612.60 | 623.15 | 623.15 | -2.18% | 222,188 |
| Feb 27, 2026 | 640.00 | 643.20 | 631.80 | 637.05 | 637.05 | -0.53% | 79,555 |
| Feb 26, 2026 | 625.55 | 641.55 | 622.75 | 640.45 | 640.45 | 2.35% | 61,263 |
| Feb 25, 2026 | 635.95 | 635.95 | 620.55 | 625.75 | 625.75 | -0.75% | 129,350 |
| Feb 24, 2026 | 642.25 | 653.75 | 627.20 | 630.45 | 630.45 | -2.20% | 305,719 |
| Feb 23, 2026 | 728.05 | 728.05 | 636.50 | 644.65 | 644.65 | -14.25% | 1,336,401 |
| Feb 20, 2026 | 763.05 | 770.40 | 745.55 | 751.75 | 751.75 | -1.65% | 175,886 |
| Feb 19, 2026 | 747.00 | 771.40 | 747.00 | 764.35 | 764.35 | 2.32% | 29,997 |
| Feb 18, 2026 | 741.10 | 756.20 | 740.15 | 747.00 | 747.00 | 0.86% | 44,518 |
| Feb 17, 2026 | 730.05 | 741.90 | 728.65 | 740.60 | 740.60 | 0.92% | 13,831 |
| Feb 16, 2026 | 712.80 | 736.20 | 712.80 | 733.85 | 733.85 | 1.27% | 17,176 |
| Feb 13, 2026 | 740.00 | 741.05 | 721.45 | 724.65 | 724.65 | -2.68% | 18,399 |
| Feb 12, 2026 | 745.05 | 747.80 | 738.45 | 744.60 | 744.60 | -0.59% | 14,293 |
| Feb 11, 2026 | 741.35 | 757.00 | 741.35 | 749.00 | 749.00 | 0.41% | 11,018 |
| Feb 10, 2026 | 745.00 | 755.80 | 740.00 | 745.95 | 745.95 | 0.29% | 97,853 |
| Feb 9, 2026 | 741.30 | 746.40 | 734.20 | 743.80 | 743.80 | 0.37% | 24,781 |
| Feb 6, 2026 | 748.00 | 756.50 | 738.00 | 741.05 | 741.05 | -0.91% | 30,511 |
| Feb 5, 2026 | 761.00 | 761.15 | 735.55 | 747.85 | 747.85 | -1.48% | 28,332 |
| Feb 4, 2026 | 734.40 | 764.40 | 734.40 | 759.05 | 759.05 | 2.68% | 74,603 |
| Feb 3, 2026 | 726.00 | 753.75 | 726.00 | 739.25 | 739.25 | 5.70% | 164,717 |
| Feb 2, 2026 | 665.70 | 706.90 | 665.20 | 699.40 | 699.40 | 5.12% | 140,320 |
| Feb 1, 2026 | 704.20 | 709.95 | 644.65 | 665.35 | 665.35 | -5.50% | 72,977 |
| Jan 30, 2026 | 722.25 | 722.25 | 700.65 | 704.10 | 704.10 | -1.59% | 36,877 |
| Jan 29, 2026 | 719.05 | 720.00 | 701.40 | 715.50 | 715.50 | 0.02% | 43,375 |
| Jan 28, 2026 | 717.10 | 720.00 | 707.65 | 715.35 | 715.35 | -0.24% | 42,352 |
| Jan 27, 2026 | 704.00 | 725.40 | 700.50 | 717.10 | 717.10 | 2.11% | 85,096 |
| Jan 23, 2026 | 700.60 | 711.20 | 697.65 | 702.25 | 702.25 | 0.24% | 31,189 |
| Jan 22, 2026 | 692.15 | 710.90 | 688.95 | 700.60 | 700.60 | 1.35% | 54,130 |
| Jan 21, 2026 | 715.00 | 730.60 | 671.70 | 691.25 | 691.25 | -4.48% | 262,099 |
| Jan 20, 2026 | 786.65 | 797.25 | 706.95 | 723.65 | 723.65 | -7.87% | 165,962 |
| Jan 19, 2026 | 780.15 | 800.00 | 780.15 | 785.50 | 785.50 | -0.70% | 89,422 |
| Jan 16, 2026 | 784.50 | 796.90 | 779.00 | 791.05 | 791.05 | 1.36% | 75,716 |
| Jan 14, 2026 | 773.90 | 784.30 | 762.50 | 780.45 | 780.45 | 0.85% | 39,120 |
| Jan 13, 2026 | 774.20 | 780.50 | 764.65 | 773.90 | 773.90 | -0.01% | 38,944 |
| Jan 12, 2026 | 780.15 | 792.05 | 762.90 | 774.00 | 774.00 | 0.42% | 442,159 |
| Jan 9, 2026 | 790.65 | 797.00 | 768.60 | 770.75 | 770.75 | -2.91% | 243,723 |
| Jan 8, 2026 | 805.15 | 810.40 | 789.00 | 793.85 | 793.85 | -1.23% | 116,500 |
| Jan 7, 2026 | 800.10 | 809.00 | 798.60 | 803.70 | 803.70 | 0.56% | 291,609 |
| Jan 6, 2026 | 804.20 | 807.00 | 797.55 | 799.25 | 799.25 | -0.60% | 176,869 |
| Jan 5, 2026 | 809.80 | 811.45 | 798.30 | 804.10 | 804.10 | -0.02% | 47,941 |
| Jan 2, 2026 | 805.90 | 812.00 | 797.15 | 804.25 | 804.25 | -0.15% | 359,639 |
| Jan 1, 2026 | 799.00 | 807.00 | 786.00 | 805.45 | 805.45 | 1.35% | 146,343 |
| Dec 31, 2025 | 793.95 | 800.95 | 786.65 | 794.70 | 794.70 | 1.14% | 84,423 |
| Dec 30, 2025 | 769.95 | 792.45 | 769.90 | 785.75 | 785.75 | 2.05% | 62,905 |
| Dec 29, 2025 | 773.05 | 782.10 | 767.75 | 770.00 | 770.00 | -0.48% | 57,340 |
| Dec 26, 2025 | 771.20 | 780.45 | 769.90 | 773.70 | 773.70 | -0.03% | 47,427 |
| Dec 24, 2025 | 780.45 | 785.00 | 772.40 | 773.95 | 773.95 | -0.88% | 75,095 |
| Dec 23, 2025 | 779.00 | 786.00 | 775.20 | 780.85 | 780.85 | 0.45% | 101,695 |
| Dec 22, 2025 | 752.25 | 779.40 | 752.25 | 777.35 | 777.35 | 3.53% | 162,749 |
| Dec 19, 2025 | 746.00 | 753.40 | 740.75 | 750.85 | 750.85 | 0.91% | 106,728 |
| Dec 18, 2025 | 742.00 | 747.75 | 736.80 | 744.10 | 744.10 | -0.26% | 7,082 |
| Dec 17, 2025 | 765.85 | 765.85 | 741.45 | 746.05 | 746.05 | -0.49% | 63,237 |
| Dec 16, 2025 | 765.65 | 766.00 | 747.45 | 749.75 | 749.75 | -2.04% | 15,656 |
| Dec 15, 2025 | 748.55 | 769.00 | 743.15 | 765.35 | 765.35 | 2.39% | 29,961 |
| Dec 12, 2025 | 746.65 | 750.70 | 741.25 | 747.50 | 747.50 | 0.26% | 479,169 |
| Dec 11, 2025 | 743.75 | 748.00 | 732.85 | 745.55 | 745.55 | 1.15% | 52,289 |
| Dec 10, 2025 | 739.70 | 752.00 | 735.00 | 737.10 | 737.10 | -0.32% | 8,609 |
| Dec 9, 2025 | 730.75 | 741.70 | 730.00 | 739.50 | 739.50 | -0.04% | 25,439 |
| Dec 8, 2025 | 759.00 | 761.45 | 733.20 | 739.80 | 739.80 | -2.53% | 21,430 |
| 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 |