UPL Limited (BOM:890209)
India
· Delayed Price · Currency is INR 516.50
-14.00 (-2.64%)
At close: Jul 31, 2025
UPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 519.50 | 536.00 | 514.65 | 516.50 | 516.50 | -2.64% | 10,955 |
| Jul 30, 2025 | 533.15 | 563.85 | 521.30 | 530.50 | 530.50 | -0.93% | 2,279 |
| Jul 29, 2025 | 540.00 | 543.00 | 520.05 | 535.50 | 535.50 | 0.81% | 70,099 |
| Jul 28, 2025 | 500.95 | 544.80 | 477.80 | 531.20 | 531.20 | 6.67% | 15,557 |
| Jul 25, 2025 | 508.00 | 508.00 | 492.20 | 498.00 | 498.00 | -1.97% | 1,733 |
| Jul 24, 2025 | 499.70 | 508.00 | 466.45 | 508.00 | 508.00 | 0.79% | 936 |
| Jul 23, 2025 | 501.55 | 504.00 | 497.20 | 504.00 | 504.00 | 1.06% | 702 |
| Jul 22, 2025 | 495.75 | 506.70 | 492.00 | 498.70 | 498.70 | 1.21% | 4,524 |
| Jul 21, 2025 | 470.00 | 499.00 | 470.00 | 492.75 | 492.75 | 5.18% | 5,105 |
| Jul 18, 2025 | 471.80 | 475.30 | 468.50 | 468.50 | 468.50 | -1.44% | 135 |
| Jul 17, 2025 | 455.00 | 479.90 | 455.00 | 475.35 | 475.35 | 4.44% | 4,397 |
| Jul 16, 2025 | 456.00 | 456.35 | 451.00 | 455.15 | 455.15 | 0.14% | 411 |
| Jul 15, 2025 | 451.45 | 458.00 | 451.30 | 454.50 | 454.50 | 2.83% | 634 |
| Jul 14, 2025 | 434.15 | 442.00 | 431.00 | 442.00 | 442.00 | 1.81% | 587 |
| Jul 11, 2025 | 439.00 | 439.00 | 429.05 | 434.15 | 434.15 | -1.51% | 395 |
| Jul 10, 2025 | 438.00 | 443.80 | 433.05 | 440.80 | 437.80 | 0.16% | 332 |
| Jul 9, 2025 | 447.15 | 448.70 | 440.00 | 440.10 | 437.10 | -2.03% | 13,552 |
| Jul 8, 2025 | 458.00 | 458.00 | 445.00 | 449.20 | 446.14 | -1.25% | 515 |
| Jul 7, 2025 | 458.00 | 463.00 | 451.45 | 454.90 | 451.80 | -0.68% | 7,830 |
| Jul 4, 2025 | 460.00 | 472.80 | 454.10 | 458.00 | 454.88 | -0.42% | 11,200 |
| Jul 3, 2025 | 448.40 | 464.95 | 448.40 | 459.95 | 456.82 | 2.58% | 2,926 |
| Jul 2, 2025 | 444.50 | 456.50 | 441.80 | 448.40 | 445.35 | 1.10% | 13,880 |
| Jul 1, 2025 | 430.00 | 445.15 | 429.40 | 443.50 | 440.48 | 3.15% | 3,977 |
| Jun 30, 2025 | 417.05 | 433.05 | 414.20 | 429.95 | 427.02 | 2.98% | 24,490 |
| Jun 27, 2025 | 422.00 | 427.00 | 412.00 | 417.50 | 414.66 | 0.55% | 2,292 |
| Jun 26, 2025 | 426.30 | 426.30 | 409.60 | 415.20 | 412.37 | -2.59% | 1,843 |
| Jun 25, 2025 | 424.00 | 431.00 | 424.00 | 426.25 | 423.35 | 1.17% | 1,217 |
| Jun 24, 2025 | 420.00 | 425.00 | 419.15 | 421.30 | 418.43 | 0.86% | 141 |
| Jun 23, 2025 | 415.50 | 422.00 | 415.00 | 417.70 | 414.86 | 1.36% | 407 |
| Jun 20, 2025 | 416.00 | 423.00 | 410.50 | 412.10 | 409.30 | -1.35% | 2,299 |
| Jun 19, 2025 | 420.00 | 425.00 | 414.00 | 417.75 | 414.91 | -0.62% | 345 |
| Jun 18, 2025 | 430.00 | 432.00 | 420.00 | 420.35 | 417.49 | -2.48% | 1,349 |
| Jun 17, 2025 | 424.00 | 439.00 | 424.00 | 431.05 | 428.12 | 1.84% | 1,125 |
| Jun 16, 2025 | 419.95 | 429.00 | 408.05 | 423.25 | 420.37 | 4.47% | 1,499 |
| Jun 13, 2025 | 411.90 | 414.85 | 405.15 | 405.15 | 402.39 | -2.08% | 1,824 |
| Jun 12, 2025 | 420.00 | 422.00 | 413.00 | 413.75 | 410.93 | -1.06% | 641 |
| Jun 11, 2025 | 427.00 | 427.00 | 415.10 | 418.20 | 415.35 | -2.26% | 2,418 |
| Jun 10, 2025 | 425.00 | 432.00 | 423.45 | 427.85 | 424.94 | 0.59% | 4,926 |
| Jun 9, 2025 | 424.00 | 429.25 | 420.00 | 425.35 | 422.46 | 0.52% | 1,586 |
| Jun 6, 2025 | 427.00 | 428.00 | 422.25 | 423.15 | 420.27 | -1.01% | 643 |
| Jun 5, 2025 | 424.00 | 428.00 | 423.90 | 427.45 | 424.54 | 0.79% | 749 |
| Jun 4, 2025 | 420.00 | 427.00 | 418.20 | 424.10 | 421.21 | 1.84% | 3,327 |
| Jun 3, 2025 | 420.00 | 420.00 | 412.00 | 416.45 | 413.62 | -0.79% | 781 |
| Jun 2, 2025 | 409.30 | 419.80 | 409.30 | 419.75 | 416.89 | 2.55% | 960 |
| May 30, 2025 | 415.05 | 415.05 | 405.00 | 409.30 | 406.51 | -1.33% | 787 |
| May 29, 2025 | 416.00 | 416.15 | 414.00 | 414.80 | 411.98 | -0.49% | 561 |
| May 28, 2025 | 416.00 | 430.00 | 412.50 | 416.85 | 414.01 | 0.48% | 492 |
| May 27, 2025 | 416.00 | 416.00 | 412.00 | 414.85 | 412.03 | -0.71% | 363 |
| May 26, 2025 | 419.00 | 420.00 | 413.00 | 417.80 | 414.96 | 0.46% | 73 |
| May 23, 2025 | 417.00 | 418.00 | 415.90 | 415.90 | 413.07 | 0.46% | 77 |
| May 22, 2025 | 419.00 | 419.30 | 414.00 | 414.00 | 411.18 | -1.88% | 339 |
| May 21, 2025 | 414.45 | 422.00 | 414.00 | 421.95 | 419.08 | 2.18% | 318 |
| May 20, 2025 | 423.55 | 423.55 | 412.15 | 412.95 | 410.14 | -3.32% | 744 |
| May 19, 2025 | 428.00 | 435.00 | 426.55 | 427.15 | 424.24 | -0.20% | 2,431 |
| May 16, 2025 | 427.00 | 428.60 | 423.10 | 428.00 | 425.09 | 0.35% | 1,465 |
| May 15, 2025 | 420.05 | 429.00 | 420.00 | 426.50 | 423.60 | 0.61% | 953 |
| May 14, 2025 | 420.00 | 434.00 | 417.10 | 423.90 | 421.02 | 0.93% | 2,295 |
| May 13, 2025 | 450.00 | 451.00 | 416.00 | 420.00 | 417.14 | -6.57% | 6,992 |
| May 12, 2025 | 465.00 | 474.95 | 440.20 | 449.55 | 446.49 | -1.03% | 2,531 |
| May 9, 2025 | 433.20 | 459.00 | 432.00 | 454.25 | 451.16 | 4.86% | 1,630 |
| May 8, 2025 | 459.95 | 459.95 | 431.00 | 433.20 | 430.25 | -6.87% | 2,314 |
| May 7, 2025 | 462.50 | 465.15 | 455.00 | 465.15 | 461.98 | 2.25% | 536 |
| May 6, 2025 | 470.00 | 470.00 | 454.90 | 454.90 | 451.80 | -2.46% | 395 |
| May 5, 2025 | 455.10 | 468.00 | 455.10 | 466.35 | 463.18 | 1.97% | 893 |
| May 2, 2025 | 456.00 | 475.00 | 456.00 | 457.35 | 454.24 | 1.33% | 3,180 |
| Apr 30, 2025 | 456.00 | 458.50 | 448.75 | 451.35 | 448.28 | -0.86% | 415 |
| Apr 29, 2025 | 466.15 | 469.75 | 452.45 | 455.25 | 452.15 | -1.26% | 420 |
| Apr 28, 2025 | 450.00 | 464.00 | 450.00 | 461.05 | 457.91 | 3.90% | 764 |
| Apr 25, 2025 | 465.00 | 465.00 | 441.00 | 443.75 | 440.73 | -4.21% | 5,581 |
| Apr 24, 2025 | 465.00 | 474.70 | 443.05 | 463.25 | 460.10 | -0.08% | 8,321 |
| Apr 23, 2025 | 451.00 | 469.00 | 441.00 | 463.60 | 460.44 | 2.22% | 1,868 |
| Apr 22, 2025 | 450.35 | 466.00 | 450.00 | 453.55 | 450.46 | 0.71% | 15,729 |
| Apr 21, 2025 | 442.80 | 452.00 | 440.00 | 450.35 | 447.29 | 2.35% | 738 |
| Apr 17, 2025 | 445.20 | 453.00 | 439.85 | 440.00 | 437.01 | -1.61% | 1,552 |
| Apr 16, 2025 | 450.00 | 450.95 | 442.00 | 447.20 | 444.16 | 0.46% | 948 |
| Apr 15, 2025 | 443.45 | 452.00 | 439.75 | 445.15 | 442.12 | 2.91% | 12,545 |
| Apr 11, 2025 | 427.75 | 442.00 | 425.85 | 432.55 | 429.61 | 3.70% | 2,488 |
| Apr 9, 2025 | 414.35 | 417.10 | 401.05 | 417.10 | 414.26 | 0.24% | 450 |
| Apr 8, 2025 | 420.00 | 423.00 | 406.00 | 416.10 | 413.27 | 0.11% | 1,563 |
| Apr 7, 2025 | 419.90 | 419.90 | 392.40 | 415.65 | 412.82 | -4.66% | 6,621 |
| Apr 4, 2025 | 436.00 | 466.00 | 429.00 | 435.95 | 432.98 | -1.13% | 2,413 |
| Apr 3, 2025 | 440.00 | 443.50 | 433.10 | 440.95 | 437.95 | -0.68% | 2,203 |
| Apr 2, 2025 | 428.10 | 449.95 | 428.10 | 443.95 | 440.93 | 3.70% | 8,919 |
| Apr 1, 2025 | 424.00 | 430.65 | 422.30 | 428.10 | 425.19 | -1.40% | 1,282 |
| Mar 28, 2025 | 447.10 | 447.55 | 423.05 | 434.20 | 431.24 | -3.84% | 3,326 |
| Mar 27, 2025 | 440.60 | 455.00 | 437.65 | 451.55 | 448.48 | 1.63% | 6,289 |