Upsurge Investment & Finance Limited (BOM:531390)
India
· Delayed Price · Currency is INR 65.71
-0.53 (-0.80%)
At close: Apr 28, 2026
BOM:531390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.51 | 68.51 | 65.30 | 65.71 | 65.71 | -0.80% | 19,511 |
| Apr 27, 2026 | 66.54 | 67.60 | 65.27 | 66.24 | 66.24 | -1.16% | 29,767 |
| Apr 24, 2026 | 68.52 | 70.00 | 66.70 | 67.02 | 67.02 | -4.20% | 3,504 |
| Apr 23, 2026 | 70.55 | 74.00 | 66.10 | 69.96 | 69.96 | 0.26% | 8,428 |
| Apr 22, 2026 | 69.00 | 71.00 | 66.05 | 69.78 | 69.78 | 1.15% | 6,411 |
| Apr 21, 2026 | 68.50 | 71.69 | 67.71 | 68.99 | 68.99 | -0.96% | 28,362 |
| Apr 20, 2026 | 64.20 | 71.90 | 64.20 | 69.66 | 69.66 | 4.89% | 28,069 |
| Apr 17, 2026 | 67.00 | 67.75 | 64.50 | 66.41 | 66.41 | -0.57% | 14,781 |
| Apr 16, 2026 | 64.00 | 67.10 | 64.00 | 66.79 | 66.79 | 1.06% | 3,261 |
| Apr 15, 2026 | 62.36 | 67.00 | 62.26 | 66.09 | 66.09 | 6.58% | 7,818 |
| Apr 13, 2026 | 68.50 | 69.00 | 61.45 | 62.01 | 62.01 | -11.25% | 29,688 |
| Apr 10, 2026 | 67.80 | 69.98 | 67.80 | 69.87 | 69.87 | 3.05% | 863 |
| Apr 9, 2026 | 68.33 | 68.50 | 67.25 | 67.80 | 67.80 | -0.78% | 568 |
| Apr 8, 2026 | 68.50 | 72.00 | 67.00 | 68.33 | 68.33 | 4.77% | 4,496 |
| Apr 7, 2026 | 73.44 | 73.44 | 63.80 | 65.22 | 65.22 | 6.57% | 5,794 |
| Apr 6, 2026 | 60.98 | 61.20 | 59.00 | 61.20 | 61.20 | 0.36% | 2,655 |
| Apr 2, 2026 | 58.00 | 61.10 | 56.52 | 60.98 | 60.98 | 5.50% | 27,709 |
| Apr 1, 2026 | 60.49 | 60.49 | 57.02 | 57.80 | 57.80 | 1.37% | 2,259 |
| Mar 30, 2026 | 57.26 | 61.71 | 56.00 | 57.02 | 57.02 | -0.42% | 45,710 |
| Mar 27, 2026 | 64.50 | 64.50 | 57.00 | 57.26 | 57.26 | -10.42% | 24,388 |
| Mar 25, 2026 | 62.51 | 64.50 | 61.00 | 63.92 | 63.92 | 6.85% | 48,725 |
| Mar 24, 2026 | 59.00 | 62.69 | 58.50 | 59.82 | 59.82 | 1.80% | 14,824 |
| Mar 23, 2026 | 60.68 | 61.25 | 56.75 | 58.76 | 58.76 | -9.32% | 18,688 |
| Mar 20, 2026 | 65.80 | 65.80 | 63.00 | 64.80 | 64.80 | 4.52% | 2,776 |
| Mar 19, 2026 | 63.00 | 63.80 | 62.00 | 62.00 | 62.00 | -3.20% | 1,935 |
| Mar 18, 2026 | 63.43 | 66.30 | 63.05 | 64.05 | 64.05 | 1.73% | 6,426 |
| Mar 17, 2026 | 67.49 | 67.49 | 62.50 | 62.96 | 62.96 | -8.22% | 32,162 |
| Mar 16, 2026 | 65.30 | 69.50 | 64.00 | 68.60 | 68.60 | 3.99% | 51,211 |
| Mar 13, 2026 | 68.48 | 68.48 | 63.50 | 65.97 | 65.97 | -4.14% | 6,917 |
| Mar 12, 2026 | 70.00 | 70.00 | 66.00 | 68.82 | 68.82 | -0.38% | 9,522 |
| Mar 11, 2026 | 72.70 | 72.71 | 68.61 | 69.08 | 69.08 | -4.99% | 5,586 |
| Mar 10, 2026 | 69.90 | 72.90 | 68.00 | 72.71 | 72.71 | 3.87% | 5,434 |
| Mar 9, 2026 | 71.00 | 71.00 | 67.25 | 70.00 | 70.00 | -1.41% | 9,710 |
| 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 |