Canada markets closed

UPL Limited (UPL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
585.00-1.80 (-0.31%)
At close: 03:53PM IST
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2023590.65595.70580.25585.00585.00138,843
Dec 07, 2023593.95593.95585.60586.80586.8027,925
Dec 06, 2023583.40596.25583.00588.50588.50184,096
Dec 05, 2023579.90583.90577.00581.45581.4534,620
Dec 04, 2023579.95585.00577.00578.70578.70134,043
Dec 01, 2023571.05576.00569.20574.95574.95300,105
Nov 30, 2023574.90574.90566.55570.95570.9543,711
Nov 29, 2023564.05572.00563.30570.00570.00146,673
Nov 28, 2023558.05564.55556.25563.30563.3073,105
Nov 24, 2023569.75569.75558.05558.95558.9561,480
Nov 23, 2023570.95571.75565.20566.00566.0079,604
Nov 22, 2023564.90569.55563.65565.90565.9027,534
Nov 21, 2023556.70564.00556.70562.70562.7024,052
Nov 20, 2023564.95564.95555.05556.40556.4053,825
Nov 17, 2023562.95565.65558.85561.70561.7019,606
Nov 16, 2023562.00563.45556.10560.40560.4083,486
Nov 15, 2023556.00564.50556.00561.85561.8527,989
Nov 13, 2023555.00556.50550.10552.60552.6045,348
Nov 10, 2023551.95551.95545.00547.35547.3552,036
Nov 09, 2023559.40559.40548.75550.55550.5532,340
Nov 08, 2023553.05557.80553.05555.60555.6065,723
Nov 07, 2023554.00555.95550.65552.05552.0551,393
Nov 06, 2023554.90555.30548.50554.70554.7081,289
Nov 03, 2023545.25551.85543.45550.80550.8059,947
Nov 02, 2023536.15542.45535.25540.50540.5031,116
Nov 01, 2023530.60540.60529.50532.00532.0079,460
Oct 31, 2023536.85543.85528.35540.40540.40136,188
Oct 30, 2023561.40562.55532.10538.40538.40367,527
Oct 27, 2023565.00567.00556.40558.75558.75163,503
Oct 26, 2023579.15580.10560.00561.20561.2076,778
Oct 25, 2023585.05592.80578.00580.10580.10126,606
Oct 23, 2023602.65608.05585.75587.25587.2549,847
Oct 20, 2023614.95614.95602.00603.25603.2586,663
Oct 19, 2023612.70617.30607.90613.75613.75586,460
Oct 18, 2023625.00628.00618.30620.30620.3069,799
Oct 17, 2023633.65635.00624.00624.90624.90199,482
Oct 16, 2023623.00632.90621.55630.70630.70374,619
Oct 13, 2023619.95625.00616.50623.25623.25800,639
Oct 12, 2023627.55630.40620.00620.70620.7020,296
Oct 11, 2023623.05629.50623.05627.55627.55119,183
Oct 10, 2023607.10625.40607.10621.95621.9547,531
Oct 09, 2023608.65610.85599.05608.70608.70807,467
Oct 06, 2023602.10612.95602.10612.10612.1025,623
Oct 05, 2023607.85608.90601.80604.25604.2558,787
Oct 04, 2023605.00606.70597.90603.10603.10106,254
Oct 03, 2023616.25616.25606.25607.05607.0580,929
Sept 29, 2023614.95621.50609.40616.25616.25120,977
Sept 28, 2023616.85618.75602.70605.00605.0043,234
Sept 27, 2023618.00618.10609.20614.85614.8537,989
Sept 26, 2023619.90622.70616.05617.50617.5025,932
Sept 25, 2023615.00624.75613.70616.70616.7091,178
Sept 22, 2023627.10629.35612.55615.00615.0045,160
Sept 21, 2023623.45635.00622.20625.00625.0070,189
Sept 20, 2023627.95628.20620.90622.05622.0539,037
Sept 18, 2023630.05639.00625.75629.35629.35142,344
Sept 15, 2023635.00635.35627.50634.65634.6587,447
Sept 14, 2023610.30633.30609.85631.70631.70642,315
Sept 13, 2023604.25610.95603.85608.30608.3043,784
Sept 12, 2023622.00622.05602.55604.20604.20255,640
Sept 11, 2023608.05619.30608.05617.95617.95108,327
Sept 08, 2023614.95614.95605.70606.65606.6557,150
Sept 07, 2023609.00615.85606.00612.05612.05155,776
Sept 06, 2023608.20610.70603.90609.55609.5552,530
Sept 05, 2023608.10612.05603.80607.90607.90146,068
Sept 04, 2023605.00608.80599.10607.50607.50189,671
Sept 01, 2023591.05604.85591.05603.05603.05224,281
Aug 31, 2023601.00602.10590.55591.60591.6051,131
Aug 30, 2023601.95607.45598.60599.75599.75200,205
Aug 29, 2023589.50600.80589.50598.15598.15127,126
Aug 28, 2023584.10587.65582.30585.05585.0525,638
Aug 25, 2023582.45588.90580.00583.10583.1080,545
Aug 24, 2023588.95594.00585.25586.40586.4057,207
Aug 23, 2023582.30588.00582.30585.60585.6034,745
Aug 22, 2023586.60589.50583.00583.75583.7536,763
Aug 21, 2023582.00590.30579.65585.55585.55125,338
Aug 18, 2023586.75587.55577.00578.55578.5555,422
Aug 17, 2023588.05591.35583.35584.90584.90122,842
Aug 16, 2023589.10592.95583.05589.85589.85115,676
Aug 14, 2023599.70599.80586.15590.35590.35211,358
Aug 11, 2023614.75614.75598.15599.75599.75144,389
Aug 10, 2023618.95618.95606.20609.70609.70139,752
Aug 09, 2023604.95616.95603.00615.40615.40149,295
Aug 08, 2023609.00609.00602.00604.40604.4094,458
Aug 07, 2023606.85609.50604.05606.85606.85116,683
Aug 04, 2023601.30607.25600.40603.50603.50118,062
Aug 03, 2023610.15613.15590.10600.60600.60167,195
Aug 03, 202310 Dividend
Aug 02, 2023------
Aug 01, 2023------
Jul 31, 2023------
Jul 28, 2023627.05630.20622.50625.05625.0575,990
Jul 27, 2023------
Jul 26, 2023626.95635.80626.95631.85631.8599,878
Jul 25, 2023------
Jul 24, 2023635.05636.20631.00632.50632.5029,127
Jul 21, 2023637.40640.05633.80634.55634.55108,698
Jul 20, 2023641.00642.40637.00639.05639.0561,030
Jul 19, 2023640.10645.55638.20638.95638.9583,830
Jul 18, 2023------
Jul 17, 2023642.00647.00637.40643.80643.80132,920
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...