UPL Limited (UPL.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:53PM IST
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2023 | 590.65 | 595.70 | 580.25 | 585.00 | 585.00 | 138,843 |
| Dec 07, 2023 | 593.95 | 593.95 | 585.60 | 586.80 | 586.80 | 27,925 |
| Dec 06, 2023 | 583.40 | 596.25 | 583.00 | 588.50 | 588.50 | 184,096 |
| Dec 05, 2023 | 579.90 | 583.90 | 577.00 | 581.45 | 581.45 | 34,620 |
| Dec 04, 2023 | 579.95 | 585.00 | 577.00 | 578.70 | 578.70 | 134,043 |
| Dec 01, 2023 | 571.05 | 576.00 | 569.20 | 574.95 | 574.95 | 300,105 |
| Nov 30, 2023 | 574.90 | 574.90 | 566.55 | 570.95 | 570.95 | 43,711 |
| Nov 29, 2023 | 564.05 | 572.00 | 563.30 | 570.00 | 570.00 | 146,673 |
| Nov 28, 2023 | 558.05 | 564.55 | 556.25 | 563.30 | 563.30 | 73,105 |
| Nov 24, 2023 | 569.75 | 569.75 | 558.05 | 558.95 | 558.95 | 61,480 |
| Nov 23, 2023 | 570.95 | 571.75 | 565.20 | 566.00 | 566.00 | 79,604 |
| Nov 22, 2023 | 564.90 | 569.55 | 563.65 | 565.90 | 565.90 | 27,534 |
| Nov 21, 2023 | 556.70 | 564.00 | 556.70 | 562.70 | 562.70 | 24,052 |
| Nov 20, 2023 | 564.95 | 564.95 | 555.05 | 556.40 | 556.40 | 53,825 |
| Nov 17, 2023 | 562.95 | 565.65 | 558.85 | 561.70 | 561.70 | 19,606 |
| Nov 16, 2023 | 562.00 | 563.45 | 556.10 | 560.40 | 560.40 | 83,486 |
| Nov 15, 2023 | 556.00 | 564.50 | 556.00 | 561.85 | 561.85 | 27,989 |
| Nov 13, 2023 | 555.00 | 556.50 | 550.10 | 552.60 | 552.60 | 45,348 |
| Nov 10, 2023 | 551.95 | 551.95 | 545.00 | 547.35 | 547.35 | 52,036 |
| Nov 09, 2023 | 559.40 | 559.40 | 548.75 | 550.55 | 550.55 | 32,340 |
| Nov 08, 2023 | 553.05 | 557.80 | 553.05 | 555.60 | 555.60 | 65,723 |
| Nov 07, 2023 | 554.00 | 555.95 | 550.65 | 552.05 | 552.05 | 51,393 |
| Nov 06, 2023 | 554.90 | 555.30 | 548.50 | 554.70 | 554.70 | 81,289 |
| Nov 03, 2023 | 545.25 | 551.85 | 543.45 | 550.80 | 550.80 | 59,947 |
| Nov 02, 2023 | 536.15 | 542.45 | 535.25 | 540.50 | 540.50 | 31,116 |
| Nov 01, 2023 | 530.60 | 540.60 | 529.50 | 532.00 | 532.00 | 79,460 |
| Oct 31, 2023 | 536.85 | 543.85 | 528.35 | 540.40 | 540.40 | 136,188 |
| Oct 30, 2023 | 561.40 | 562.55 | 532.10 | 538.40 | 538.40 | 367,527 |
| Oct 27, 2023 | 565.00 | 567.00 | 556.40 | 558.75 | 558.75 | 163,503 |
| Oct 26, 2023 | 579.15 | 580.10 | 560.00 | 561.20 | 561.20 | 76,778 |
| Oct 25, 2023 | 585.05 | 592.80 | 578.00 | 580.10 | 580.10 | 126,606 |
| Oct 23, 2023 | 602.65 | 608.05 | 585.75 | 587.25 | 587.25 | 49,847 |
| Oct 20, 2023 | 614.95 | 614.95 | 602.00 | 603.25 | 603.25 | 86,663 |
| Oct 19, 2023 | 612.70 | 617.30 | 607.90 | 613.75 | 613.75 | 586,460 |
| Oct 18, 2023 | 625.00 | 628.00 | 618.30 | 620.30 | 620.30 | 69,799 |
| Oct 17, 2023 | 633.65 | 635.00 | 624.00 | 624.90 | 624.90 | 199,482 |
| Oct 16, 2023 | 623.00 | 632.90 | 621.55 | 630.70 | 630.70 | 374,619 |
| Oct 13, 2023 | 619.95 | 625.00 | 616.50 | 623.25 | 623.25 | 800,639 |
| Oct 12, 2023 | 627.55 | 630.40 | 620.00 | 620.70 | 620.70 | 20,296 |
| Oct 11, 2023 | 623.05 | 629.50 | 623.05 | 627.55 | 627.55 | 119,183 |
| Oct 10, 2023 | 607.10 | 625.40 | 607.10 | 621.95 | 621.95 | 47,531 |
| Oct 09, 2023 | 608.65 | 610.85 | 599.05 | 608.70 | 608.70 | 807,467 |
| Oct 06, 2023 | 602.10 | 612.95 | 602.10 | 612.10 | 612.10 | 25,623 |
| Oct 05, 2023 | 607.85 | 608.90 | 601.80 | 604.25 | 604.25 | 58,787 |
| Oct 04, 2023 | 605.00 | 606.70 | 597.90 | 603.10 | 603.10 | 106,254 |
| Oct 03, 2023 | 616.25 | 616.25 | 606.25 | 607.05 | 607.05 | 80,929 |
| Sept 29, 2023 | 614.95 | 621.50 | 609.40 | 616.25 | 616.25 | 120,977 |
| Sept 28, 2023 | 616.85 | 618.75 | 602.70 | 605.00 | 605.00 | 43,234 |
| Sept 27, 2023 | 618.00 | 618.10 | 609.20 | 614.85 | 614.85 | 37,989 |
| Sept 26, 2023 | 619.90 | 622.70 | 616.05 | 617.50 | 617.50 | 25,932 |
| Sept 25, 2023 | 615.00 | 624.75 | 613.70 | 616.70 | 616.70 | 91,178 |
| Sept 22, 2023 | 627.10 | 629.35 | 612.55 | 615.00 | 615.00 | 45,160 |
| Sept 21, 2023 | 623.45 | 635.00 | 622.20 | 625.00 | 625.00 | 70,189 |
| Sept 20, 2023 | 627.95 | 628.20 | 620.90 | 622.05 | 622.05 | 39,037 |
| Sept 18, 2023 | 630.05 | 639.00 | 625.75 | 629.35 | 629.35 | 142,344 |
| Sept 15, 2023 | 635.00 | 635.35 | 627.50 | 634.65 | 634.65 | 87,447 |
| Sept 14, 2023 | 610.30 | 633.30 | 609.85 | 631.70 | 631.70 | 642,315 |
| Sept 13, 2023 | 604.25 | 610.95 | 603.85 | 608.30 | 608.30 | 43,784 |
| Sept 12, 2023 | 622.00 | 622.05 | 602.55 | 604.20 | 604.20 | 255,640 |
| Sept 11, 2023 | 608.05 | 619.30 | 608.05 | 617.95 | 617.95 | 108,327 |
| Sept 08, 2023 | 614.95 | 614.95 | 605.70 | 606.65 | 606.65 | 57,150 |
| Sept 07, 2023 | 609.00 | 615.85 | 606.00 | 612.05 | 612.05 | 155,776 |
| Sept 06, 2023 | 608.20 | 610.70 | 603.90 | 609.55 | 609.55 | 52,530 |
| Sept 05, 2023 | 608.10 | 612.05 | 603.80 | 607.90 | 607.90 | 146,068 |
| Sept 04, 2023 | 605.00 | 608.80 | 599.10 | 607.50 | 607.50 | 189,671 |
| Sept 01, 2023 | 591.05 | 604.85 | 591.05 | 603.05 | 603.05 | 224,281 |
| Aug 31, 2023 | 601.00 | 602.10 | 590.55 | 591.60 | 591.60 | 51,131 |
| Aug 30, 2023 | 601.95 | 607.45 | 598.60 | 599.75 | 599.75 | 200,205 |
| Aug 29, 2023 | 589.50 | 600.80 | 589.50 | 598.15 | 598.15 | 127,126 |
| Aug 28, 2023 | 584.10 | 587.65 | 582.30 | 585.05 | 585.05 | 25,638 |
| Aug 25, 2023 | 582.45 | 588.90 | 580.00 | 583.10 | 583.10 | 80,545 |
| Aug 24, 2023 | 588.95 | 594.00 | 585.25 | 586.40 | 586.40 | 57,207 |
| Aug 23, 2023 | 582.30 | 588.00 | 582.30 | 585.60 | 585.60 | 34,745 |
| Aug 22, 2023 | 586.60 | 589.50 | 583.00 | 583.75 | 583.75 | 36,763 |
| Aug 21, 2023 | 582.00 | 590.30 | 579.65 | 585.55 | 585.55 | 125,338 |
| Aug 18, 2023 | 586.75 | 587.55 | 577.00 | 578.55 | 578.55 | 55,422 |
| Aug 17, 2023 | 588.05 | 591.35 | 583.35 | 584.90 | 584.90 | 122,842 |
| Aug 16, 2023 | 589.10 | 592.95 | 583.05 | 589.85 | 589.85 | 115,676 |
| Aug 14, 2023 | 599.70 | 599.80 | 586.15 | 590.35 | 590.35 | 211,358 |
| Aug 11, 2023 | 614.75 | 614.75 | 598.15 | 599.75 | 599.75 | 144,389 |
| Aug 10, 2023 | 618.95 | 618.95 | 606.20 | 609.70 | 609.70 | 139,752 |
| Aug 09, 2023 | 604.95 | 616.95 | 603.00 | 615.40 | 615.40 | 149,295 |
| Aug 08, 2023 | 609.00 | 609.00 | 602.00 | 604.40 | 604.40 | 94,458 |
| Aug 07, 2023 | 606.85 | 609.50 | 604.05 | 606.85 | 606.85 | 116,683 |
| Aug 04, 2023 | 601.30 | 607.25 | 600.40 | 603.50 | 603.50 | 118,062 |
| Aug 03, 2023 | 610.15 | 613.15 | 590.10 | 600.60 | 600.60 | 167,195 |
| Aug 03, 2023 | 10 Dividend | |||||
| Aug 02, 2023 | - | - | - | - | - | - |
| Aug 01, 2023 | - | - | - | - | - | - |
| Jul 31, 2023 | - | - | - | - | - | - |
| Jul 28, 2023 | 627.05 | 630.20 | 622.50 | 625.05 | 625.05 | 75,990 |
| Jul 27, 2023 | - | - | - | - | - | - |
| Jul 26, 2023 | 626.95 | 635.80 | 626.95 | 631.85 | 631.85 | 99,878 |
| Jul 25, 2023 | - | - | - | - | - | - |
| Jul 24, 2023 | 635.05 | 636.20 | 631.00 | 632.50 | 632.50 | 29,127 |
| Jul 21, 2023 | 637.40 | 640.05 | 633.80 | 634.55 | 634.55 | 108,698 |
| Jul 20, 2023 | 641.00 | 642.40 | 637.00 | 639.05 | 639.05 | 61,030 |
| Jul 19, 2023 | 640.10 | 645.55 | 638.20 | 638.95 | 638.95 | 83,830 |
| Jul 18, 2023 | - | - | - | - | - | - |
| Jul 17, 2023 | 642.00 | 647.00 | 637.40 | 643.80 | 643.80 | 132,920 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.