UPL Limited (NSE:UPL)
India
· Delayed Price · Currency is INR 628.35
-1.25 (-0.20%)
At close: Mar 6, 2026
UPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 629.30 | 635.00 | 626.20 | 628.35 | 628.35 | -0.20% | 3,095,128 |
| Mar 5, 2026 | 621.05 | 631.60 | 616.05 | 629.60 | 629.60 | 2.52% | 2,530,219 |
| Mar 4, 2026 | 621.00 | 621.00 | 601.00 | 614.10 | 614.10 | -1.40% | 3,558,558 |
| Mar 2, 2026 | 622.25 | 638.00 | 617.25 | 622.85 | 622.85 | -2.28% | 2,404,381 |
| Feb 27, 2026 | 640.55 | 643.25 | 631.50 | 637.40 | 637.40 | -0.48% | 4,377,806 |
| Feb 26, 2026 | 626.85 | 641.70 | 622.00 | 640.45 | 640.45 | 2.28% | 4,874,080 |
| Feb 25, 2026 | 635.00 | 635.00 | 620.50 | 626.20 | 626.20 | -0.69% | 5,081,011 |
| Feb 24, 2026 | 645.00 | 653.65 | 627.35 | 630.55 | 630.55 | -2.21% | 7,889,253 |
| Feb 23, 2026 | 714.75 | 714.75 | 625.55 | 644.80 | 644.80 | -14.30% | 22,336,290 |
| Feb 20, 2026 | 760.10 | 770.90 | 744.60 | 752.35 | 752.35 | -1.66% | 2,400,204 |
| Feb 19, 2026 | 747.65 | 771.90 | 747.65 | 765.05 | 765.05 | 2.33% | 2,242,488 |
| Feb 18, 2026 | 742.95 | 757.00 | 739.75 | 747.65 | 747.65 | 0.88% | 2,240,635 |
| Feb 17, 2026 | 731.00 | 741.95 | 728.55 | 741.15 | 741.15 | 1.00% | 472,779 |
| Feb 16, 2026 | 719.15 | 736.65 | 716.40 | 733.80 | 733.80 | 1.31% | 685,996 |
| Feb 13, 2026 | 740.15 | 742.95 | 720.95 | 724.30 | 724.30 | -2.77% | 1,332,082 |
| Feb 12, 2026 | 750.90 | 750.90 | 738.70 | 744.90 | 744.90 | -0.55% | 1,117,676 |
| Feb 11, 2026 | 746.95 | 757.20 | 743.05 | 749.00 | 749.00 | 0.40% | 1,142,581 |
| Feb 10, 2026 | 749.80 | 756.20 | 740.15 | 746.00 | 746.00 | 0.26% | 1,977,229 |
| Feb 9, 2026 | 747.80 | 749.10 | 734.20 | 744.05 | 744.05 | 0.37% | 1,489,737 |
| Feb 6, 2026 | 744.00 | 756.75 | 736.95 | 741.30 | 741.30 | -0.85% | 2,249,941 |
| Feb 5, 2026 | 762.00 | 762.00 | 735.50 | 747.65 | 747.65 | -1.46% | 1,548,274 |
| Feb 4, 2026 | 740.00 | 764.35 | 736.75 | 758.70 | 758.70 | 2.55% | 4,830,902 |
| Feb 3, 2026 | 742.00 | 753.15 | 726.85 | 739.80 | 739.80 | 5.91% | 7,513,174 |
| Feb 2, 2026 | 669.25 | 707.10 | 665.05 | 698.55 | 698.55 | 5.05% | 5,879,658 |
| Feb 1, 2026 | 704.10 | 709.10 | 644.60 | 664.95 | 664.95 | -5.54% | 1,395,403 |
| Jan 30, 2026 | 717.10 | 717.15 | 699.85 | 703.95 | 703.95 | -1.68% | 4,668,042 |
| Jan 29, 2026 | 718.90 | 720.35 | 701.60 | 715.95 | 715.95 | 0.12% | 2,742,480 |
| Jan 28, 2026 | 720.10 | 722.85 | 707.60 | 715.10 | 715.10 | -0.20% | 1,299,211 |
| Jan 27, 2026 | 702.60 | 725.80 | 700.00 | 716.55 | 716.55 | 1.99% | 3,625,276 |
| Jan 23, 2026 | 701.00 | 711.50 | 697.65 | 702.55 | 702.55 | 0.29% | 3,808,963 |
| Jan 22, 2026 | 699.05 | 710.50 | 688.45 | 700.50 | 700.50 | 1.27% | 3,505,671 |
| Jan 21, 2026 | 715.30 | 731.00 | 671.50 | 691.70 | 691.70 | -4.39% | 7,967,753 |
| Jan 20, 2026 | 792.00 | 796.75 | 708.45 | 723.45 | 723.45 | -8.09% | 6,196,941 |
| Jan 19, 2026 | 790.15 | 800.05 | 783.10 | 787.15 | 787.15 | -0.38% | 2,156,885 |
| Jan 16, 2026 | 786.20 | 796.95 | 779.05 | 790.15 | 790.15 | 1.25% | 3,461,231 |
| Jan 14, 2026 | 774.00 | 784.00 | 761.40 | 780.40 | 780.40 | 0.90% | 2,672,389 |
| Jan 13, 2026 | 777.70 | 780.50 | 764.70 | 773.45 | 773.45 | -0.05% | 2,207,561 |
| Jan 12, 2026 | 785.00 | 793.70 | 762.80 | 773.85 | 773.85 | 0.28% | 2,279,267 |
| Jan 9, 2026 | 789.00 | 797.75 | 768.30 | 771.70 | 771.70 | -2.87% | 2,293,012 |
| Jan 8, 2026 | 806.50 | 810.80 | 788.50 | 794.50 | 794.50 | -1.05% | 2,238,370 |
| Jan 7, 2026 | 801.00 | 809.20 | 797.85 | 802.95 | 802.95 | 0.46% | 3,691,946 |
| Jan 6, 2026 | 805.10 | 807.30 | 797.55 | 799.30 | 799.30 | -0.72% | 1,710,964 |
| Jan 5, 2026 | 810.00 | 811.45 | 798.10 | 805.10 | 805.10 | 0.06% | 2,068,765 |
| Jan 2, 2026 | 806.95 | 812.20 | 797.30 | 804.65 | 804.65 | -0.09% | 4,562,526 |
| Jan 1, 2026 | 797.30 | 806.50 | 786.10 | 805.35 | 805.35 | 1.28% | 2,644,289 |
| Dec 31, 2025 | 793.30 | 801.00 | 786.05 | 795.15 | 795.15 | 0.99% | 3,039,998 |
| Dec 30, 2025 | 770.00 | 792.65 | 768.90 | 787.35 | 787.35 | 2.13% | 8,329,037 |
| Dec 29, 2025 | 774.40 | 783.00 | 767.50 | 770.95 | 770.95 | -0.40% | 1,364,589 |
| Dec 26, 2025 | 775.00 | 780.70 | 770.20 | 774.05 | 774.05 | 0.17% | 1,476,893 |
| Dec 24, 2025 | 783.00 | 785.00 | 772.00 | 772.70 | 772.70 | -1.06% | 3,570,117 |
| Dec 23, 2025 | 779.90 | 786.30 | 774.50 | 781.00 | 781.00 | 0.57% | 3,043,436 |
| Dec 22, 2025 | 753.05 | 779.00 | 752.10 | 776.55 | 776.55 | 3.33% | 3,673,981 |
| Dec 19, 2025 | 747.40 | 753.80 | 740.25 | 751.55 | 751.55 | 0.96% | 6,064,263 |
| Dec 18, 2025 | 743.00 | 748.10 | 736.50 | 744.40 | 744.40 | -0.25% | 748,699 |
| Dec 17, 2025 | 751.70 | 752.80 | 740.95 | 746.30 | 746.30 | -0.48% | 1,655,654 |
| Dec 16, 2025 | 765.90 | 765.90 | 747.10 | 749.90 | 749.90 | -2.06% | 1,218,572 |
| Dec 15, 2025 | 751.00 | 769.55 | 743.00 | 765.65 | 765.65 | 2.31% | 1,840,513 |
| Dec 12, 2025 | 748.80 | 750.90 | 741.45 | 748.35 | 748.35 | 0.34% | 4,075,773 |
| Dec 11, 2025 | 736.85 | 748.45 | 732.55 | 745.85 | 745.85 | 1.21% | 2,062,566 |
| Dec 10, 2025 | 743.00 | 752.25 | 733.80 | 736.90 | 736.90 | -0.38% | 1,346,660 |
| Dec 9, 2025 | 740.00 | 741.65 | 729.60 | 739.70 | 739.70 | -0.02% | 2,172,777 |
| Dec 8, 2025 | 759.90 | 761.30 | 733.10 | 739.85 | 739.85 | -2.54% | 1,584,321 |
| Dec 5, 2025 | 759.95 | 761.05 | 751.05 | 759.10 | 759.10 | 0.35% | 1,936,558 |
| Dec 4, 2025 | 748.00 | 758.95 | 745.25 | 756.45 | 756.45 | 1.81% | 2,855,120 |
| Dec 3, 2025 | 748.75 | 755.10 | 737.00 | 743.00 | 743.00 | -0.50% | 6,025,366 |
| Dec 2, 2025 | 754.00 | 757.90 | 744.25 | 746.75 | 746.75 | -0.55% | 1,519,168 |
| Dec 1, 2025 | 761.00 | 762.90 | 748.05 | 750.85 | 750.85 | -1.03% | 1,611,007 |
| Nov 28, 2025 | 757.00 | 766.15 | 755.25 | 758.65 | 758.65 | - | 1,546,792 |
| Nov 27, 2025 | 764.00 | 769.20 | 756.55 | 758.65 | 758.65 | -0.26% | 1,201,547 |
| Nov 26, 2025 | 750.15 | 763.35 | 746.60 | 760.60 | 760.60 | 1.45% | 1,482,487 |
| Nov 25, 2025 | 741.05 | 754.00 | 735.80 | 749.70 | 749.70 | 0.94% | 1,677,991 |
| Nov 24, 2025 | 752.00 | 755.55 | 731.00 | 742.70 | 742.70 | -1.09% | 5,530,635 |
| Nov 21, 2025 | 755.00 | 755.25 | 747.00 | 750.85 | 750.85 | -0.35% | 2,033,481 |
| Nov 20, 2025 | 758.00 | 760.30 | 750.95 | 753.50 | 753.50 | 0.11% | 2,794,809 |
| Nov 19, 2025 | 760.00 | 762.00 | 750.60 | 752.65 | 752.65 | -0.92% | 2,359,649 |
| Nov 18, 2025 | 774.00 | 776.00 | 757.10 | 759.65 | 759.65 | -1.75% | 1,862,425 |
| Nov 17, 2025 | 758.60 | 774.95 | 758.00 | 773.20 | 773.20 | 1.92% | 3,590,666 |
| Nov 14, 2025 | 755.00 | 766.35 | 754.10 | 758.60 | 758.60 | 0.06% | 2,148,563 |
| Nov 13, 2025 | 760.60 | 765.50 | 753.00 | 758.15 | 758.15 | -0.32% | 1,752,051 |
| Nov 12, 2025 | 754.35 | 767.80 | 752.45 | 760.60 | 760.60 | 1.10% | 4,193,619 |
| Nov 11, 2025 | 750.65 | 755.45 | 742.40 | 752.35 | 752.35 | 0.23% | 1,645,749 |
| Nov 10, 2025 | 750.05 | 759.00 | 746.70 | 750.65 | 750.65 | 0.36% | 2,547,152 |
| Nov 7, 2025 | 725.00 | 753.80 | 720.75 | 747.95 | 747.95 | 1.99% | 5,598,140 |
| Nov 6, 2025 | 730.00 | 747.40 | 713.40 | 733.35 | 733.35 | 0.27% | 9,280,167 |
| Nov 4, 2025 | 728.00 | 736.60 | 726.65 | 731.35 | 731.35 | 0.10% | 1,916,707 |
| Nov 3, 2025 | 720.10 | 735.00 | 719.30 | 730.60 | 730.60 | 1.46% | 2,805,423 |
| Oct 31, 2025 | 720.00 | 729.40 | 713.75 | 720.10 | 720.10 | -0.17% | 3,852,202 |
| Oct 30, 2025 | 721.85 | 726.50 | 712.30 | 721.35 | 721.35 | 0.18% | 3,573,819 |
| Oct 29, 2025 | 708.20 | 721.80 | 708.20 | 720.05 | 720.05 | 2.48% | 3,405,916 |
| Oct 28, 2025 | 682.00 | 709.00 | 675.50 | 702.60 | 702.60 | 3.35% | 4,557,745 |
| Oct 27, 2025 | 673.00 | 681.70 | 672.70 | 679.85 | 679.85 | 1.16% | 1,365,682 |
| Oct 24, 2025 | 678.00 | 678.55 | 669.85 | 672.05 | 672.05 | -0.53% | 587,809 |
| Oct 23, 2025 | 684.25 | 689.80 | 674.10 | 675.65 | 675.65 | -0.78% | 1,551,907 |
| Oct 21, 2025 | 681.00 | 684.05 | 678.00 | 680.95 | 680.95 | 0.02% | 86,005 |
| Oct 20, 2025 | 677.10 | 685.00 | 677.00 | 680.80 | 680.80 | 0.99% | 1,330,873 |
| Oct 17, 2025 | 680.95 | 683.70 | 671.90 | 674.15 | 674.15 | -0.92% | 882,467 |
| Oct 16, 2025 | 678.00 | 686.00 | 674.70 | 680.40 | 680.40 | 0.41% | 1,284,794 |
| Oct 15, 2025 | 672.90 | 678.70 | 668.40 | 677.65 | 677.65 | 1.15% | 1,722,151 |
| Oct 14, 2025 | 673.80 | 681.45 | 666.00 | 669.95 | 669.95 | -0.57% | 1,458,278 |
| Oct 13, 2025 | 667.00 | 680.95 | 667.00 | 673.80 | 673.80 | -1.10% | 1,031,190 |