UPL Limited (NSE:UPL)
India
· Delayed Price · Currency is INR 759.10
+2.65 (0.35%)
At close: Dec 5, 2025
UPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 676.90 | 683.60 | 671.20 | 681.30 | 681.30 | 0.93% | 960,905 |
| Oct 9, 2025 | 673.00 | 677.50 | 666.90 | 675.05 | 675.05 | 0.04% | 1,011,011 |
| Oct 8, 2025 | 679.85 | 686.65 | 671.55 | 674.80 | 674.80 | -0.74% | 1,714,962 |
| Oct 7, 2025 | 682.00 | 685.40 | 679.05 | 679.85 | 679.85 | -0.22% | 994,752 |
| Oct 6, 2025 | 676.00 | 682.00 | 668.75 | 681.35 | 681.35 | 1.09% | 881,397 |
| Oct 3, 2025 | 667.70 | 680.00 | 664.65 | 674.00 | 674.00 | 1.90% | 3,592,605 |
| Oct 1, 2025 | 655.80 | 662.30 | 651.30 | 661.45 | 661.45 | 0.86% | 1,196,873 |
| Sep 30, 2025 | 660.20 | 661.00 | 650.15 | 655.80 | 655.80 | 0.24% | 2,037,016 |
| Sep 29, 2025 | 648.00 | 654.90 | 643.25 | 654.20 | 654.20 | 0.96% | 2,520,967 |
| Sep 26, 2025 | 667.00 | 668.20 | 645.00 | 648.00 | 648.00 | -3.15% | 1,970,948 |
| Sep 25, 2025 | 676.00 | 678.55 | 667.45 | 669.10 | 669.10 | -1.04% | 1,246,931 |
| Sep 24, 2025 | 675.75 | 680.00 | 669.60 | 676.15 | 676.15 | -0.16% | 2,138,799 |