UPL Limited (NSE:UPL)
India
· Delayed Price · Currency is INR 654.20
+6.20 (0.96%)
Sep 29, 2025, 3:30 PM IST
UPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 648.00 | 654.90 | 643.25 | 654.20 | 654.20 | 0.96% | 2,519,980 |
| 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 |
| Sep 23, 2025 | 680.00 | 684.85 | 670.00 | 677.20 | 677.20 | -0.82% | 2,559,504 |
| Sep 22, 2025 | 693.70 | 693.70 | 679.35 | 682.80 | 682.80 | -1.20% | 2,102,153 |
| Sep 19, 2025 | 697.10 | 704.85 | 688.70 | 691.10 | 691.10 | -1.12% | 7,803,326 |
| Sep 18, 2025 | 704.60 | 713.40 | 693.30 | 698.95 | 698.95 | -0.81% | 3,106,450 |
| Sep 17, 2025 | 706.00 | 710.00 | 698.15 | 704.65 | 704.65 | 0.28% | 2,209,645 |
| Sep 16, 2025 | 692.90 | 705.00 | 686.35 | 702.70 | 702.70 | 1.31% | 3,099,583 |
| Sep 15, 2025 | 695.50 | 699.40 | 687.90 | 693.60 | 693.60 | 0.07% | 1,791,929 |
| Sep 12, 2025 | 704.30 | 705.90 | 688.00 | 693.10 | 693.10 | -1.22% | 1,539,148 |
| Sep 11, 2025 | 696.95 | 703.80 | 693.05 | 701.65 | 701.65 | 0.67% | 1,913,878 |
| Sep 10, 2025 | 705.40 | 708.25 | 690.65 | 696.95 | 696.95 | -1.00% | 1,965,357 |
| Sep 9, 2025 | 709.95 | 715.95 | 698.00 | 704.00 | 704.00 | -0.26% | 2,826,300 |
| Sep 8, 2025 | 691.00 | 708.00 | 691.00 | 705.80 | 705.80 | 2.46% | 1,677,209 |
| Sep 5, 2025 | 697.50 | 700.90 | 684.20 | 688.85 | 688.85 | -0.94% | 1,054,221 |
| Sep 4, 2025 | 720.00 | 723.15 | 692.00 | 695.40 | 695.40 | -2.82% | 2,075,117 |
| Sep 3, 2025 | 718.00 | 730.00 | 712.80 | 715.60 | 715.60 | 0.70% | 2,196,910 |
| Sep 2, 2025 | 731.55 | 732.00 | 709.65 | 710.65 | 710.65 | -2.38% | 3,003,994 |
| Sep 1, 2025 | 715.70 | 730.65 | 711.80 | 727.95 | 727.95 | 1.70% | 1,785,815 |
| Aug 29, 2025 | 713.05 | 722.20 | 702.60 | 715.75 | 715.75 | -0.13% | 2,472,182 |
| Aug 28, 2025 | 736.50 | 736.50 | 713.45 | 716.70 | 716.70 | -0.89% | 3,935,173 |
| Aug 26, 2025 | 725.25 | 729.80 | 712.40 | 723.10 | 723.10 | 0.04% | 3,299,511 |
| Aug 25, 2025 | 717.20 | 741.00 | 713.50 | 722.80 | 722.80 | 0.89% | 4,678,348 |
| Aug 22, 2025 | 712.90 | 722.90 | 707.95 | 716.45 | 716.45 | 0.56% | 1,635,644 |
| Aug 21, 2025 | 717.05 | 718.55 | 710.20 | 712.45 | 712.45 | -0.14% | 2,041,917 |
| Aug 20, 2025 | 708.50 | 730.30 | 702.00 | 713.45 | 713.45 | 0.87% | 3,114,706 |
| Aug 19, 2025 | 697.50 | 709.45 | 693.00 | 707.30 | 707.30 | 2.37% | 2,030,825 |
| Aug 18, 2025 | 690.15 | 700.70 | 686.45 | 690.95 | 690.95 | 1.05% | 1,319,724 |
| Aug 14, 2025 | 684.20 | 693.90 | 681.00 | 683.75 | 683.75 | -0.35% | 1,066,750 |
| Aug 13, 2025 | 686.10 | 693.15 | 680.90 | 686.15 | 686.15 | -0.36% | 1,062,727 |
| Aug 12, 2025 | 693.70 | 696.00 | 686.05 | 688.65 | 688.65 | -0.73% | 1,449,415 |
| Aug 11, 2025 | 688.95 | 696.60 | 678.15 | 693.70 | 693.70 | 0.72% | 1,129,449 |
| Aug 8, 2025 | 704.05 | 704.95 | 685.90 | 688.75 | 688.75 | -2.37% | 1,164,817 |
| Aug 7, 2025 | 700.00 | 710.80 | 688.20 | 705.45 | 705.45 | 0.02% | 1,933,447 |
| Aug 6, 2025 | 720.00 | 721.85 | 704.20 | 705.30 | 705.30 | -2.10% | 1,691,312 |
| Aug 5, 2025 | 708.30 | 723.80 | 702.00 | 720.45 | 720.45 | 1.23% | 3,136,768 |
| Aug 4, 2025 | 673.50 | 719.45 | 672.05 | 711.70 | 711.70 | 7.00% | 12,572,025 |
| Aug 1, 2025 | 703.95 | 713.90 | 658.00 | 665.15 | 665.15 | -5.49% | 6,828,070 |
| Jul 31, 2025 | 715.00 | 723.65 | 701.30 | 703.80 | 703.80 | -2.51% | 2,497,511 |
| Jul 30, 2025 | 727.00 | 728.50 | 716.90 | 721.90 | 721.90 | -0.57% | 1,589,570 |
| Jul 29, 2025 | 727.00 | 734.55 | 721.05 | 726.05 | 726.05 | -0.52% | 3,504,831 |
| Jul 28, 2025 | 725.00 | 735.85 | 720.15 | 729.85 | 729.85 | 1.06% | 4,881,892 |
| Jul 25, 2025 | 726.55 | 729.00 | 718.45 | 722.20 | 722.20 | -0.60% | 1,507,020 |
| Jul 24, 2025 | 726.00 | 730.50 | 718.70 | 726.55 | 726.55 | -0.11% | 2,189,801 |
| Jul 23, 2025 | 726.60 | 729.80 | 718.50 | 727.35 | 727.35 | 0.62% | 2,827,536 |
| Jul 22, 2025 | 715.00 | 730.95 | 711.40 | 722.85 | 722.85 | 1.27% | 4,108,448 |
| Jul 21, 2025 | 688.00 | 717.55 | 682.45 | 713.75 | 713.75 | 3.92% | 8,073,738 |
| Jul 18, 2025 | 694.00 | 697.90 | 684.35 | 686.85 | 686.85 | -0.84% | 1,515,065 |