Upsurge Investment & Finance Limited (BOM:531390)
India
· Delayed Price · Currency is INR 70.00
-1.00 (-1.41%)
At close: Mar 9, 2026
BOM:531390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.70 | 72.70 | 70.50 | 71.00 | 71.00 | - | 2,435 |
| Mar 5, 2026 | 69.76 | 72.75 | 69.76 | 71.00 | 71.00 | 1.78% | 2,356 |
| Mar 4, 2026 | 63.00 | 72.40 | 63.00 | 69.76 | 69.76 | -1.18% | 2,367 |
| Mar 2, 2026 | 72.05 | 73.80 | 67.80 | 70.59 | 70.59 | -2.04% | 1,951 |
| Feb 27, 2026 | 76.15 | 76.15 | 71.40 | 72.06 | 72.06 | -2.62% | 4,138 |
| Feb 26, 2026 | 76.50 | 76.50 | 73.11 | 74.00 | 74.00 | -2.63% | 46 |
| Feb 25, 2026 | 76.49 | 76.49 | 71.90 | 76.00 | 76.00 | -0.51% | 7,354 |
| Feb 24, 2026 | 76.35 | 76.50 | 71.00 | 76.39 | 76.39 | 1.61% | 23,417 |
| Feb 23, 2026 | 76.30 | 77.80 | 73.25 | 75.18 | 75.18 | 1.02% | 5,844 |
| Feb 20, 2026 | 76.30 | 78.90 | 74.20 | 74.42 | 74.42 | -1.48% | 1,270 |
| Feb 19, 2026 | 76.30 | 76.30 | 75.45 | 75.54 | 75.54 | -3.09% | 165 |
| Feb 18, 2026 | 76.30 | 79.00 | 75.00 | 77.95 | 77.95 | 5.31% | 15,797 |
| Feb 17, 2026 | 78.00 | 78.25 | 74.00 | 74.02 | 74.02 | -2.54% | 1,040 |
| Feb 16, 2026 | 76.80 | 78.80 | 75.10 | 75.95 | 75.95 | -3.98% | 1,751 |
| Feb 13, 2026 | 75.00 | 79.90 | 75.00 | 79.10 | 79.10 | 0.85% | 13,332 |
| Feb 12, 2026 | 76.30 | 79.65 | 73.50 | 78.43 | 78.43 | -0.71% | 3,701 |
| Feb 11, 2026 | 78.09 | 79.90 | 75.00 | 78.99 | 78.99 | 1.15% | 20,157 |
| Feb 10, 2026 | 75.15 | 79.10 | 75.15 | 78.09 | 78.09 | 0.85% | 8,513 |
| Feb 9, 2026 | 69.10 | 79.85 | 69.10 | 77.43 | 77.43 | 8.60% | 8,158 |
| Feb 6, 2026 | 71.50 | 74.65 | 70.52 | 71.30 | 71.30 | -3.86% | 3,105 |
| Feb 5, 2026 | 67.15 | 75.70 | 67.15 | 74.16 | 74.16 | 5.94% | 2,693 |
| Feb 4, 2026 | 66.55 | 70.00 | 66.27 | 70.00 | 70.00 | 2.61% | 2,326 |
| Feb 3, 2026 | 68.25 | 70.70 | 64.00 | 68.22 | 68.22 | 4.79% | 7,534 |
| Feb 2, 2026 | 65.01 | 66.10 | 64.00 | 65.10 | 65.10 | 0.14% | 10,153 |
| Feb 1, 2026 | 69.70 | 69.70 | 64.00 | 65.01 | 65.01 | -5.12% | 8,260 |
| Jan 30, 2026 | 69.22 | 70.80 | 66.00 | 68.52 | 68.52 | -0.52% | 2,609 |
| Jan 29, 2026 | 69.24 | 69.24 | 66.10 | 68.88 | 68.88 | -0.52% | 1,682 |
| Jan 28, 2026 | 68.53 | 71.47 | 67.00 | 69.24 | 69.24 | -0.40% | 4,468 |
| Jan 27, 2026 | 70.80 | 70.80 | 68.46 | 69.52 | 69.52 | 3.58% | 238 |
| Jan 23, 2026 | 71.33 | 71.33 | 65.50 | 67.12 | 67.12 | 1.41% | 615 |
| Jan 22, 2026 | 66.00 | 71.00 | 65.01 | 66.19 | 66.19 | 0.29% | 229 |
| Jan 21, 2026 | 70.00 | 70.00 | 62.00 | 66.00 | 66.00 | -5.71% | 5,439 |
| Jan 20, 2026 | 71.51 | 73.00 | 70.00 | 70.00 | 70.00 | -4.11% | 3,634 |
| Jan 19, 2026 | 72.02 | 73.00 | 71.05 | 73.00 | 73.00 | -1.08% | 624 |
| Jan 16, 2026 | 72.00 | 74.65 | 72.00 | 73.80 | 73.80 | 2.76% | 663 |
| Jan 14, 2026 | 72.00 | 72.80 | 70.50 | 71.82 | 71.82 | -2.91% | 2,174 |
| Jan 13, 2026 | 69.60 | 73.97 | 69.50 | 73.97 | 73.97 | - | 1,092 |
| Jan 12, 2026 | 72.00 | 74.00 | 69.11 | 73.97 | 73.97 | 2.35% | 2,390 |
| Jan 9, 2026 | 70.05 | 74.00 | 69.06 | 72.27 | 72.27 | 1.46% | 14,243 |
| Jan 8, 2026 | 69.00 | 71.40 | 69.00 | 71.23 | 71.23 | 2.68% | 8,469 |
| Jan 7, 2026 | 68.64 | 71.00 | 68.64 | 69.37 | 69.37 | -1.39% | 1,940 |
| Jan 6, 2026 | 72.30 | 72.30 | 68.10 | 70.35 | 70.35 | -0.75% | 1,536 |
| Jan 5, 2026 | 69.05 | 71.80 | 68.10 | 70.88 | 70.88 | 2.68% | 2,225 |
| Jan 2, 2026 | 69.90 | 72.00 | 68.65 | 69.03 | 69.03 | -1.24% | 4,158 |
| Jan 1, 2026 | 68.10 | 69.90 | 68.10 | 69.90 | 69.90 | 0.29% | 7,065 |
| Dec 31, 2025 | 69.66 | 69.90 | 68.30 | 69.70 | 69.70 | 0.55% | 2,144 |
| Dec 30, 2025 | 62.80 | 69.80 | 62.80 | 69.32 | 69.32 | 2.17% | 7,042 |
| Dec 29, 2025 | 68.95 | 68.99 | 67.79 | 67.85 | 67.85 | -0.24% | 593 |
| Dec 26, 2025 | 64.19 | 69.35 | 64.00 | 68.01 | 68.01 | 6.47% | 19,023 |
| Dec 24, 2025 | 65.50 | 66.50 | 61.60 | 63.88 | 63.88 | -1.54% | 20,967 |
| Dec 23, 2025 | 67.81 | 68.45 | 63.50 | 64.88 | 64.88 | -5.13% | 23,125 |
| Dec 22, 2025 | 68.50 | 68.90 | 63.25 | 68.39 | 68.39 | 0.23% | 19,824 |
| Dec 19, 2025 | 65.30 | 69.89 | 65.30 | 68.23 | 68.23 | 3.52% | 13,338 |
| Dec 18, 2025 | 72.00 | 72.50 | 63.00 | 65.91 | 65.91 | -6.24% | 11,554 |
| Dec 17, 2025 | 71.00 | 72.50 | 66.00 | 70.30 | 70.30 | -1.13% | 9,719 |
| Dec 16, 2025 | 71.28 | 72.50 | 70.85 | 71.10 | 71.10 | 0.98% | 1,516 |
| Dec 15, 2025 | 71.95 | 72.20 | 70.15 | 70.41 | 70.41 | -2.14% | 31,321 |
| Dec 12, 2025 | 69.95 | 73.99 | 69.95 | 71.95 | 71.95 | 4.12% | 9,396 |
| Dec 11, 2025 | 71.00 | 71.00 | 69.00 | 69.10 | 69.10 | -1.55% | 674 |
| Dec 10, 2025 | 75.00 | 75.00 | 70.00 | 70.19 | 70.19 | -4.19% | 15,868 |
| Dec 9, 2025 | 76.60 | 77.00 | 70.00 | 73.26 | 73.26 | -3.17% | 25,280 |
| Dec 8, 2025 | 79.80 | 79.80 | 75.00 | 75.66 | 75.66 | -3.00% | 12,518 |
| Dec 5, 2025 | 78.00 | 78.00 | 75.00 | 78.00 | 78.00 | 0.06% | 296 |
| Dec 4, 2025 | 77.86 | 79.00 | 74.00 | 77.95 | 77.95 | 0.12% | 3,148 |
| Dec 3, 2025 | 79.88 | 79.90 | 71.30 | 77.86 | 77.86 | -1.44% | 10,473 |
| Dec 2, 2025 | 80.65 | 80.79 | 78.56 | 79.00 | 79.00 | -2.22% | 4,993 |
| Dec 1, 2025 | 80.50 | 81.40 | 78.50 | 80.79 | 80.79 | -0.25% | 210 |
| Nov 28, 2025 | 80.51 | 83.00 | 76.10 | 80.99 | 80.99 | 0.60% | 15,264 |
| Nov 27, 2025 | 82.00 | 83.50 | 80.50 | 80.51 | 80.51 | 1.19% | 10,503 |
| Nov 26, 2025 | 77.10 | 81.01 | 77.10 | 79.56 | 79.56 | 1.18% | 16,418 |
| Nov 25, 2025 | 81.20 | 81.25 | 77.00 | 78.63 | 78.63 | -3.21% | 4,260 |
| Nov 24, 2025 | 75.00 | 82.00 | 75.00 | 81.24 | 81.24 | 2.74% | 12,652 |
| Nov 21, 2025 | 81.00 | 81.50 | 77.50 | 79.07 | 79.07 | -2.99% | 3,854 |
| Nov 20, 2025 | 82.45 | 84.40 | 81.50 | 81.51 | 81.51 | -1.00% | 612 |
| Nov 19, 2025 | 82.01 | 82.99 | 81.00 | 82.33 | 82.33 | 0.39% | 2,145 |
| Nov 18, 2025 | 83.20 | 83.40 | 81.00 | 82.01 | 82.01 | -1.62% | 3,171 |
| Nov 17, 2025 | 83.00 | 85.00 | 81.20 | 83.36 | 83.36 | -1.33% | 1,350 |
| Nov 14, 2025 | 84.70 | 84.94 | 81.00 | 84.48 | 84.48 | 0.04% | 2,607 |
| Nov 13, 2025 | 82.75 | 85.00 | 82.34 | 84.45 | 84.45 | 2.05% | 3,087 |
| Nov 12, 2025 | 82.00 | 83.90 | 82.00 | 82.75 | 82.75 | -0.76% | 10,466 |
| Nov 11, 2025 | 85.06 | 87.24 | 80.00 | 83.38 | 83.38 | -1.45% | 2,934 |
| Nov 10, 2025 | 84.75 | 87.25 | 84.50 | 84.61 | 84.61 | -0.11% | 1,206 |
| Nov 7, 2025 | 87.30 | 87.30 | 82.00 | 84.70 | 84.70 | -3.28% | 14,575 |
| Nov 6, 2025 | 89.40 | 89.40 | 86.00 | 87.57 | 87.57 | -2.16% | 4,725 |
| Nov 4, 2025 | 90.03 | 90.20 | 84.00 | 89.50 | 89.50 | -0.59% | 12,540 |
| Nov 3, 2025 | 92.89 | 92.89 | 86.40 | 90.03 | 90.03 | 0.28% | 7,415 |
| Oct 31, 2025 | 92.40 | 92.86 | 89.50 | 89.78 | 89.78 | -2.84% | 26,220 |
| Oct 30, 2025 | 90.01 | 94.00 | 89.50 | 92.40 | 92.40 | 0.43% | 1,310 |
| Oct 29, 2025 | 90.50 | 92.00 | 89.30 | 92.00 | 92.00 | 1.87% | 3,578 |
| Oct 28, 2025 | 89.00 | 91.90 | 88.00 | 90.31 | 90.31 | 1.28% | 1,310 |
| Oct 27, 2025 | 91.53 | 92.08 | 88.15 | 89.17 | 89.17 | -2.10% | 24,463 |
| Oct 24, 2025 | 91.00 | 93.70 | 90.00 | 91.08 | 91.08 | 0.09% | 6,626 |
| Oct 23, 2025 | 94.80 | 94.80 | 90.99 | 91.00 | 91.00 | -1.60% | 4,357 |
| Oct 21, 2025 | 93.20 | 94.00 | 92.20 | 92.48 | 92.48 | 0.38% | 6,316 |
| Oct 20, 2025 | 91.80 | 94.00 | 91.00 | 92.13 | 92.13 | 1.25% | 19,323 |
| Oct 17, 2025 | 88.03 | 91.22 | 88.03 | 90.99 | 90.99 | 3.36% | 22,517 |
| Oct 16, 2025 | 88.55 | 90.99 | 87.02 | 88.03 | 88.03 | -1.08% | 46,969 |
| Oct 15, 2025 | 89.00 | 89.88 | 85.75 | 88.99 | 88.99 | 1.07% | 2,791 |
| Oct 14, 2025 | 89.00 | 90.15 | 87.20 | 88.05 | 88.05 | -0.91% | 40,925 |
| Oct 13, 2025 | 90.50 | 91.98 | 88.00 | 88.86 | 88.86 | -0.31% | 77,239 |