UPL Limited (NSE:UPL)
India
· Delayed Price · Currency is INR 646.50
+7.00 (1.09%)
Apr 28, 2026, 3:30 PM IST
UPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 636.80 | 651.90 | 634.95 | 645.50 | 645.50 | 0.94% | 2,114,630 |
| Apr 27, 2026 | 634.90 | 643.75 | 632.50 | 639.50 | 639.50 | 1.28% | 1,137,864 |
| Apr 24, 2026 | 643.60 | 645.15 | 629.95 | 631.40 | 631.40 | -1.66% | 1,793,446 |
| Apr 23, 2026 | 653.50 | 656.55 | 638.45 | 642.05 | 642.05 | -1.80% | 2,471,569 |
| Apr 22, 2026 | 650.80 | 657.40 | 649.00 | 653.85 | 653.85 | -0.07% | 1,709,380 |
| Apr 21, 2026 | 659.65 | 664.85 | 653.00 | 654.30 | 654.30 | -0.36% | 1,144,716 |
| Apr 20, 2026 | 664.70 | 670.65 | 653.65 | 656.65 | 656.65 | -1.21% | 1,301,749 |
| Apr 17, 2026 | 659.00 | 671.70 | 657.75 | 664.70 | 664.70 | 0.72% | 1,023,994 |
| Apr 16, 2026 | 662.45 | 665.80 | 648.80 | 659.95 | 659.95 | 0.02% | 1,666,120 |
| Apr 15, 2026 | 654.00 | 661.55 | 648.55 | 659.80 | 659.80 | 2.49% | 2,544,691 |
| Apr 13, 2026 | 629.50 | 646.40 | 615.00 | 643.75 | 643.75 | -0.17% | 1,737,923 |
| Apr 10, 2026 | 643.90 | 653.75 | 640.50 | 644.85 | 644.85 | 0.44% | 2,162,418 |
| Apr 9, 2026 | 645.00 | 649.50 | 638.05 | 642.00 | 642.00 | 0.27% | 2,904,575 |
| Apr 8, 2026 | 625.00 | 643.50 | 622.70 | 640.25 | 640.25 | 5.38% | 3,241,939 |
| Apr 7, 2026 | 607.50 | 610.75 | 600.10 | 607.55 | 607.55 | -0.03% | 1,533,818 |
| Apr 6, 2026 | 593.30 | 609.65 | 585.20 | 607.75 | 607.75 | 2.49% | 1,075,781 |
| Apr 2, 2026 | 587.00 | 594.95 | 573.95 | 593.00 | 593.00 | -0.25% | 1,403,119 |
| Apr 1, 2026 | 573.00 | 601.85 | 573.00 | 594.50 | 594.50 | 4.67% | 2,182,769 |
| Mar 30, 2026 | 591.75 | 592.40 | 565.15 | 567.95 | 567.95 | -4.68% | 5,317,081 |
| Mar 27, 2026 | 616.50 | 630.90 | 593.25 | 595.85 | 595.85 | -4.70% | 4,252,300 |
| Mar 25, 2026 | 625.00 | 632.85 | 621.40 | 625.25 | 625.25 | 0.77% | 1,449,608 |
| Mar 24, 2026 | 615.00 | 625.60 | 608.45 | 620.45 | 620.45 | 3.00% | 2,609,729 |
| Mar 23, 2026 | 615.00 | 618.00 | 599.25 | 602.40 | 602.40 | -3.70% | 1,690,435 |
| Mar 20, 2026 | 619.40 | 635.30 | 614.80 | 625.55 | 625.55 | 2.25% | 4,640,376 |
| Mar 19, 2026 | 621.30 | 628.85 | 607.00 | 611.80 | 611.80 | -3.12% | 2,849,379 |
| Mar 18, 2026 | 618.00 | 634.00 | 611.20 | 631.50 | 631.50 | 2.54% | 1,491,586 |
| Mar 17, 2026 | 612.00 | 618.40 | 609.30 | 615.85 | 615.85 | 1.16% | 1,500,040 |
| Mar 16, 2026 | 610.00 | 621.45 | 601.80 | 608.80 | 608.80 | -0.10% | 2,470,861 |
| Mar 13, 2026 | 628.00 | 628.10 | 603.00 | 609.40 | 609.40 | -3.12% | 1,954,960 |
| Mar 12, 2026 | 623.50 | 633.75 | 616.95 | 629.05 | 629.05 | 0.51% | 1,299,556 |
| Mar 11, 2026 | 631.70 | 636.30 | 624.00 | 625.85 | 625.85 | -0.71% | 1,418,800 |
| Mar 10, 2026 | 630.00 | 633.55 | 622.85 | 630.30 | 630.30 | 0.85% | 1,476,957 |
| Mar 9, 2026 | 610.00 | 627.40 | 606.25 | 625.00 | 625.00 | -0.53% | 4,705,618 |
| 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 |