Canada markets closed

UPL Limited (UPL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
702.75-18.30 (-2.54%)
At close: 03:55PM IST
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 2022719.00726.30700.50702.75702.7531,870
Sept 22, 2022709.80726.35709.55721.05721.0567,733
Sept 21, 2022719.90724.25705.20716.95716.9543,172
Sept 20, 2022715.00723.70714.40719.85719.8535,117
Sept 19, 2022703.15718.35696.35711.90711.90522,157
Sept 16, 2022748.85753.00699.05703.40703.40185,573
Sept 15, 2022752.50756.00740.70742.85742.8522,806
Sept 14, 2022745.05759.90744.35747.75747.75126,906
Sept 13, 2022761.00767.90753.60755.80755.8093,817
Sept 12, 2022742.05758.50742.05756.35756.3545,086
Sept 09, 2022740.00756.60739.00741.65741.65165,882
Sept 08, 2022746.00747.60734.25737.50737.5024,742
Sept 07, 2022738.15742.85734.00740.55740.5526,015
Sept 06, 2022750.00751.95736.90737.75737.75157,748
Sept 05, 2022740.00753.40739.55747.00747.00121,749
Sept 02, 2022760.00761.85744.15745.95745.95100,924
Sept 01, 2022768.95768.95751.35756.80756.8071,070
Aug 30, 2022750.65770.10750.65768.90768.9093,497
Aug 29, 2022750.00756.00739.65750.65750.6529,395
Aug 26, 2022766.00779.35759.20759.95759.95121,683
Aug 25, 2022762.00778.00758.80762.50762.5078,869
Aug 24, 2022763.80763.80753.10759.95759.9532,884
Aug 23, 2022740.00761.25738.00759.70759.7045,696
Aug 22, 2022765.20765.20743.45744.85744.8532,947
Aug 19, 2022772.80779.75764.10767.90767.9031,908
Aug 18, 2022793.95793.95772.65773.90773.9040,723
Aug 17, 2022785.00793.20784.20790.20790.2019,508
Aug 16, 2022793.95804.15786.45788.45788.4550,899
Aug 12, 2022770.00789.95767.85788.45788.4554,754
Aug 11, 2022769.00774.30760.40767.25767.2567,217
Aug 10, 2022754.00767.20752.20765.55765.5556,911
Aug 08, 2022743.45751.35736.90748.70748.7053,405
Aug 05, 2022734.00749.85731.00743.45743.45139,380
Aug 04, 2022738.40740.25721.75732.05732.0529,178
Aug 03, 2022741.60744.00724.80731.10731.1048,215
Aug 02, 2022768.00768.00730.20739.00739.00173,530
Aug 01, 2022750.05780.15744.30769.50769.50793,458
Jul 29, 2022730.70744.75730.70740.25740.2558,865
Jul 28, 2022721.60730.30719.40727.70727.7023,015
Jul 27, 2022716.00723.10708.50721.45721.4535,845
Jul 27, 202210 Dividend
Jul 26, 2022740.00740.05724.25725.95715.9528,831
Jul 25, 2022725.00737.75725.00733.90723.7932,955
Jul 22, 2022714.95730.65710.00724.90714.9186,688
Jul 21, 2022695.90706.75686.10704.80695.0953,796
Jul 20, 2022690.90697.70685.25686.10676.6520,757
Jul 19, 2022684.05687.05678.25683.25673.8432,299
Jul 18, 2022672.00687.45672.00685.25675.81723,328
Jul 15, 2022673.20674.80663.65669.45660.239,997
Jul 14, 2022685.00685.00666.60669.95660.7218,671
Jul 13, 2022680.60687.15676.40679.25669.8924,253
Jul 12, 2022696.00696.00676.60680.60671.2225,484
Jul 11, 2022686.00695.25684.00690.65681.1421,008
Jul 08, 2022684.95692.40681.45689.35679.8540,377
Jul 07, 2022669.00684.45665.00682.15672.7543,963
Jul 06, 2022652.20664.60652.20662.25653.1313,140
Jul 05, 2022663.40671.50654.40656.05647.0162,629
Jul 04, 2022643.70657.25636.15654.90645.8831,227
Jul 01, 2022629.95645.50622.45642.85633.9952,488
Jun 30, 2022638.70645.50630.00631.95623.2448,563
Jun 29, 2022653.90653.90641.80644.50635.6237,197
Jun 28, 2022656.25665.60647.90655.40646.3744,353
Jun 27, 2022641.40666.50641.40656.70647.6558,873
Jun 24, 2022635.00645.00633.50640.65631.8348,519
Jun 23, 2022612.00635.50607.80633.50624.7787,361
Jun 22, 2022649.90651.45611.00613.50605.0583,570
Jun 21, 2022642.00656.75642.00654.10645.0922,907
Jun 20, 2022670.00670.40630.30639.80630.99126,427
Jun 17, 2022688.00688.00659.25665.25656.0944,407
Jun 16, 2022717.50726.65680.00682.35672.9545,826
Jun 15, 2022712.05723.40706.85711.65701.8527,473
Jun 14, 2022716.00731.20712.45715.70705.8434,712
Jun 13, 2022725.00732.35720.00726.40716.3931,149
Jun 10, 2022723.90745.00723.90734.05723.9425,784
Jun 09, 2022735.90750.75727.10748.20737.8937,022
Jun 08, 2022746.00747.80730.00734.85724.7336,748
Jun 07, 2022779.50779.50742.50745.90735.6354,989
Jun 06, 2022777.30781.00764.50779.00768.2725,412
Jun 03, 2022780.00782.15766.75770.20759.5924,282
Jun 02, 2022787.00787.40769.40775.30764.6274,095
Jun 01, 2022778.00784.45775.35780.15769.4055,424
May 31, 2022782.60791.10775.25779.70768.9626,609
May 30, 2022769.00787.40762.15782.60771.8257,099
May 27, 2022748.00762.70746.60757.20746.7734,367
May 26, 2022758.55765.45733.25747.30737.0151,397
May 25, 2022789.00797.40758.50763.60753.0847,730
May 24, 2022781.00798.80781.00793.00782.0838,117
May 23, 2022805.30814.90789.00790.95780.05150,426
May 20, 2022818.00827.30804.00808.05796.9275,081
May 19, 2022801.50816.05801.50814.10802.89144,842
May 18, 2022820.00826.95809.70821.65810.3373,371
May 17, 2022814.80819.85799.15817.45806.19163,274
May 16, 2022790.00806.65775.90802.05791.0075,678
May 13, 2022767.55795.00767.55782.40771.62108,524
May 12, 2022790.00790.00753.55766.35755.79248,569
May 11, 2022800.00812.70783.00792.05781.14115,841
May 10, 2022784.00800.35779.10789.90779.02268,889
May 09, 2022767.00806.15767.00777.55766.84143,205
May 06, 2022802.60813.15779.80786.80775.96203,907
May 05, 2022825.20841.10819.70823.95812.60393,599
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...