UPL Limited (NSE:UPLPP1)
India
· Delayed Price · Currency is INR 515.80
-14.85 (-2.80%)
At close: Jul 31, 2025
UPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 525.05 | 534.15 | 512.25 | 515.80 | 515.80 | -2.80% | 2,447,251 |
| Jul 30, 2025 | 532.95 | 539.50 | 527.45 | 530.65 | 530.65 | -1.15% | 2,168,210 |
| Jul 29, 2025 | 533.30 | 544.00 | 532.35 | 536.80 | 536.80 | 0.26% | 1,834,873 |
| Jul 28, 2025 | 499.90 | 544.00 | 495.50 | 535.40 | 535.40 | 7.65% | 2,607,157 |
| Jul 25, 2025 | 493.10 | 503.00 | 490.20 | 497.35 | 497.35 | -0.53% | 170,559 |
| Jul 24, 2025 | 502.95 | 504.75 | 494.30 | 500.00 | 500.00 | -0.65% | 143,346 |
| Jul 23, 2025 | 500.25 | 504.85 | 493.50 | 503.25 | 503.25 | 0.63% | 187,278 |
| Jul 22, 2025 | 495.00 | 507.70 | 482.05 | 500.10 | 500.10 | 1.61% | 575,811 |
| Jul 21, 2025 | 465.25 | 497.45 | 463.50 | 492.20 | 492.20 | 5.22% | 696,762 |
| Jul 18, 2025 | 476.00 | 476.30 | 465.30 | 467.80 | 467.80 | -1.78% | 173,387 |
| Jul 17, 2025 | 453.30 | 478.20 | 453.30 | 476.30 | 476.30 | 4.84% | 78,623 |
| Jul 16, 2025 | 455.40 | 461.00 | 450.30 | 454.30 | 454.30 | -0.24% | 58,706 |
| Jul 15, 2025 | 443.10 | 457.00 | 443.10 | 455.40 | 455.40 | 2.76% | 41,966 |
| Jul 14, 2025 | 436.00 | 445.00 | 430.55 | 443.15 | 443.15 | 1.99% | 9,169 |
| Jul 11, 2025 | 439.00 | 443.75 | 429.00 | 434.50 | 434.50 | -1.07% | 69,647 |
| Jul 10, 2025 | 440.65 | 445.90 | 433.00 | 439.20 | 436.20 | -0.16% | 37,608 |
| Jul 9, 2025 | 449.00 | 449.75 | 439.10 | 439.90 | 436.90 | -1.81% | 32,312 |
| Jul 8, 2025 | 459.00 | 459.00 | 444.80 | 448.00 | 444.94 | -1.81% | 36,037 |
| Jul 7, 2025 | 455.05 | 464.05 | 453.15 | 456.25 | 453.13 | -0.36% | 51,611 |
| Jul 4, 2025 | 459.95 | 475.00 | 453.90 | 457.90 | 454.77 | -0.49% | 84,834 |
| Jul 3, 2025 | 448.65 | 464.40 | 447.40 | 460.15 | 457.01 | 2.14% | 156,639 |
| Jul 2, 2025 | 441.15 | 451.90 | 440.00 | 450.50 | 447.42 | 1.67% | 728,060 |
| Jul 1, 2025 | 430.00 | 445.35 | 429.25 | 443.10 | 440.07 | 2.89% | 146,227 |
| Jun 30, 2025 | 415.50 | 433.25 | 414.00 | 430.65 | 427.71 | 3.16% | 394,044 |
| Jun 27, 2025 | 416.00 | 428.00 | 416.00 | 417.45 | 414.60 | 0.64% | 267,300 |
| Jun 26, 2025 | 427.00 | 429.70 | 409.25 | 414.80 | 411.97 | -2.70% | 165,247 |
| Jun 25, 2025 | 422.00 | 432.80 | 422.00 | 426.30 | 423.39 | 1.09% | 498,086 |
| Jun 24, 2025 | 419.95 | 424.50 | 418.00 | 421.70 | 418.82 | 0.72% | 287,555 |
| Jun 23, 2025 | 413.35 | 421.95 | 413.35 | 418.70 | 415.84 | 1.29% | 17,443 |
| Jun 20, 2025 | 416.05 | 421.80 | 410.15 | 413.35 | 410.53 | -0.80% | 482,829 |
| Jun 19, 2025 | 421.10 | 422.85 | 414.00 | 416.70 | 413.85 | -1.49% | 293,268 |
| Jun 18, 2025 | 430.00 | 432.95 | 421.00 | 423.00 | 420.11 | -1.89% | 146,932 |
| Jun 17, 2025 | 423.05 | 434.75 | 423.00 | 431.15 | 428.20 | 1.82% | 161,740 |
| Jun 16, 2025 | 413.00 | 424.50 | 412.05 | 423.45 | 420.56 | 2.59% | 27,098 |
| Jun 13, 2025 | 408.00 | 418.00 | 408.00 | 412.75 | 409.93 | -0.10% | 44,134 |
| Jun 12, 2025 | 416.80 | 423.00 | 412.55 | 413.15 | 410.33 | -1.30% | 323,619 |
| Jun 11, 2025 | 427.00 | 427.00 | 416.00 | 418.60 | 415.74 | -2.07% | 209,222 |
| Jun 10, 2025 | 426.00 | 431.95 | 423.00 | 427.45 | 424.53 | 0.58% | 220,406 |
| Jun 9, 2025 | 427.00 | 429.00 | 419.30 | 425.00 | 422.10 | 0.12% | 206,927 |
| Jun 6, 2025 | 421.55 | 428.65 | 421.55 | 424.50 | 421.60 | -0.32% | 17,318 |
| Jun 5, 2025 | 425.00 | 428.90 | 423.75 | 425.85 | 422.94 | 0.51% | 33,178 |
| Jun 4, 2025 | 419.95 | 427.50 | 416.25 | 423.70 | 420.81 | 1.42% | 42,284 |
| Jun 3, 2025 | 421.40 | 422.95 | 415.35 | 417.75 | 414.90 | -0.41% | 11,588 |
| Jun 2, 2025 | 408.50 | 420.00 | 408.00 | 419.45 | 416.58 | 2.34% | 106,259 |
| May 30, 2025 | 415.00 | 415.40 | 405.75 | 409.85 | 407.05 | -1.55% | 338,714 |
| May 29, 2025 | 416.70 | 417.80 | 412.75 | 416.30 | 413.46 | -0.19% | 88,961 |
| May 28, 2025 | 416.00 | 423.50 | 415.00 | 417.10 | 414.25 | 0.40% | 37,185 |
| May 27, 2025 | 414.75 | 417.00 | 411.25 | 415.45 | 412.61 | -0.25% | 100,947 |
| May 26, 2025 | 418.05 | 421.20 | 414.40 | 416.50 | 413.66 | -0.13% | 25,269 |
| May 23, 2025 | 416.05 | 419.10 | 413.30 | 417.05 | 414.20 | -0.01% | 50,072 |
| May 22, 2025 | 421.15 | 421.15 | 413.30 | 417.10 | 414.25 | -1.15% | 102,738 |
| May 21, 2025 | 414.90 | 422.85 | 409.75 | 421.95 | 419.07 | 2.14% | 96,522 |
| May 20, 2025 | 428.25 | 428.25 | 412.00 | 413.10 | 410.28 | -3.36% | 331,226 |
| May 19, 2025 | 428.30 | 434.80 | 426.50 | 427.45 | 424.53 | -0.19% | 242,583 |
| May 16, 2025 | 428.20 | 429.60 | 423.15 | 428.25 | 425.32 | 0.33% | 61,712 |
| May 15, 2025 | 420.10 | 429.40 | 419.10 | 426.85 | 423.93 | 1.26% | 80,720 |
| May 14, 2025 | 422.00 | 425.00 | 416.65 | 421.55 | 418.67 | 0.31% | 263,243 |
| May 13, 2025 | 451.60 | 458.30 | 415.10 | 420.25 | 417.38 | -6.47% | 572,633 |
| May 12, 2025 | 464.95 | 476.90 | 440.00 | 449.30 | 446.23 | -1.19% | 398,391 |
| May 9, 2025 | 430.00 | 461.90 | 426.00 | 454.70 | 451.59 | 4.12% | 87,772 |
| May 8, 2025 | 462.95 | 465.15 | 429.00 | 436.70 | 433.72 | -6.04% | 410,655 |
| May 7, 2025 | 459.80 | 471.80 | 455.10 | 464.75 | 461.58 | 1.30% | 384,752 |
| May 6, 2025 | 462.15 | 471.75 | 452.30 | 458.80 | 455.67 | -1.70% | 295,337 |
| May 5, 2025 | 460.00 | 468.85 | 447.00 | 466.75 | 463.56 | 1.91% | 203,692 |
| May 2, 2025 | 459.00 | 473.00 | 443.05 | 458.00 | 454.87 | 1.27% | 762,324 |
| Apr 30, 2025 | 454.20 | 461.65 | 448.50 | 452.25 | 449.16 | -0.58% | 44,276 |
| Apr 29, 2025 | 465.00 | 472.00 | 452.00 | 454.90 | 451.79 | -1.37% | 379,068 |
| Apr 28, 2025 | 447.05 | 464.00 | 440.60 | 461.20 | 458.05 | 2.83% | 36,206 |
| Apr 25, 2025 | 461.00 | 468.50 | 439.10 | 448.50 | 445.44 | -2.84% | 628,384 |
| Apr 24, 2025 | 467.95 | 469.05 | 455.00 | 461.60 | 458.45 | -0.74% | 1,124,718 |
| Apr 23, 2025 | 459.95 | 471.90 | 448.75 | 465.05 | 461.87 | 1.85% | 230,595 |
| Apr 22, 2025 | 452.00 | 459.00 | 445.20 | 456.60 | 453.48 | 1.69% | 659,696 |
| Apr 21, 2025 | 441.60 | 452.00 | 440.00 | 449.00 | 445.93 | 1.73% | 1,040,853 |
| Apr 17, 2025 | 447.05 | 454.40 | 438.60 | 441.35 | 438.34 | -1.45% | 436,250 |
| Apr 16, 2025 | 445.00 | 452.00 | 442.15 | 447.85 | 444.79 | 0.50% | 228,182 |
| Apr 15, 2025 | 437.00 | 449.70 | 437.00 | 445.60 | 442.56 | 2.95% | 689,553 |
| Apr 11, 2025 | 419.95 | 441.70 | 407.00 | 432.85 | 429.89 | 4.11% | 239,647 |
| Apr 9, 2025 | 413.95 | 419.50 | 404.00 | 415.75 | 412.91 | -0.11% | 326,159 |
| Apr 8, 2025 | 416.50 | 424.50 | 409.00 | 416.20 | 413.36 | 0.34% | 108,754 |
| Apr 7, 2025 | 415.25 | 423.70 | 401.75 | 414.80 | 411.97 | -4.53% | 573,284 |
| Apr 4, 2025 | 445.00 | 447.05 | 428.35 | 434.50 | 431.53 | -1.83% | 586,680 |
| Apr 3, 2025 | 440.00 | 444.50 | 432.10 | 442.60 | 439.58 | -0.30% | 337,633 |
| Apr 2, 2025 | 424.00 | 445.90 | 424.00 | 443.95 | 440.92 | 3.59% | 244,755 |
| Apr 1, 2025 | 421.30 | 433.25 | 421.30 | 428.55 | 425.62 | -1.02% | 75,598 |
| Mar 28, 2025 | 447.45 | 453.85 | 423.50 | 432.95 | 429.99 | -3.52% | 307,077 |