UPL Limited (UPL.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:19PM IST
Show:
Historical Prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 656.25 | 665.60 | 647.90 | 655.85 | 655.85 | 41,983 |
| Jun 27, 2022 | 641.40 | 666.50 | 641.40 | 656.70 | 656.70 | 58,873 |
| Jun 24, 2022 | 635.00 | 645.00 | 633.50 | 640.65 | 640.65 | 48,519 |
| Jun 23, 2022 | 612.00 | 635.50 | 607.80 | 633.50 | 633.50 | 87,361 |
| Jun 22, 2022 | 649.90 | 651.45 | 611.00 | 613.50 | 613.50 | 83,570 |
| Jun 21, 2022 | 642.00 | 656.75 | 642.00 | 654.10 | 654.10 | 22,907 |
| Jun 20, 2022 | 670.00 | 670.40 | 630.30 | 639.80 | 639.80 | 126,427 |
| Jun 17, 2022 | 688.00 | 688.00 | 659.25 | 665.25 | 665.25 | 44,407 |
| Jun 16, 2022 | 717.50 | 726.65 | 680.00 | 682.35 | 682.35 | 45,826 |
| Jun 15, 2022 | 712.05 | 723.40 | 706.85 | 711.65 | 711.65 | 27,473 |
| Jun 14, 2022 | 716.00 | 731.20 | 712.45 | 715.70 | 715.70 | 34,712 |
| Jun 13, 2022 | 725.00 | 732.35 | 720.00 | 726.40 | 726.40 | 31,149 |
| Jun 10, 2022 | 723.90 | 745.00 | 723.90 | 734.05 | 734.05 | 25,784 |
| Jun 09, 2022 | 735.90 | 750.75 | 727.10 | 748.20 | 748.20 | 37,022 |
| Jun 08, 2022 | 746.00 | 747.80 | 730.00 | 734.85 | 734.85 | 36,748 |
| Jun 07, 2022 | 779.50 | 779.50 | 742.50 | 745.90 | 745.90 | 54,989 |
| Jun 06, 2022 | 777.30 | 781.00 | 764.50 | 779.00 | 779.00 | 25,412 |
| Jun 03, 2022 | 780.00 | 782.15 | 766.75 | 770.20 | 770.20 | 24,282 |
| Jun 02, 2022 | 787.00 | 787.40 | 769.40 | 775.30 | 775.30 | 74,095 |
| Jun 01, 2022 | 778.00 | 784.45 | 775.35 | 780.15 | 780.15 | 55,424 |
| May 31, 2022 | 782.60 | 791.10 | 775.25 | 779.70 | 779.70 | 26,609 |
| May 30, 2022 | 769.00 | 787.40 | 762.15 | 782.60 | 782.60 | 57,099 |
| May 27, 2022 | 748.00 | 762.70 | 746.60 | 757.20 | 757.20 | 34,367 |
| May 26, 2022 | 758.55 | 765.45 | 733.25 | 747.30 | 747.30 | 51,397 |
| May 25, 2022 | 789.00 | 797.40 | 758.50 | 763.60 | 763.60 | 47,730 |
| May 24, 2022 | 781.00 | 798.80 | 781.00 | 793.00 | 793.00 | 38,117 |
| May 23, 2022 | 805.30 | 814.90 | 789.00 | 790.95 | 790.95 | 150,426 |
| May 20, 2022 | 818.00 | 827.30 | 804.00 | 808.05 | 808.05 | 75,081 |
| May 19, 2022 | 801.50 | 816.05 | 801.50 | 814.10 | 814.10 | 144,842 |
| May 18, 2022 | 820.00 | 826.95 | 809.70 | 821.65 | 821.65 | 73,371 |
| May 17, 2022 | 814.80 | 819.85 | 799.15 | 817.45 | 817.45 | 163,274 |
| May 16, 2022 | 790.00 | 806.65 | 775.90 | 802.05 | 802.05 | 75,678 |
| May 13, 2022 | 767.55 | 795.00 | 767.55 | 782.40 | 782.40 | 108,524 |
| May 12, 2022 | 790.00 | 790.00 | 753.55 | 766.35 | 766.35 | 248,569 |
| May 11, 2022 | 800.00 | 812.70 | 783.00 | 792.05 | 792.05 | 115,841 |
| May 10, 2022 | 784.00 | 800.35 | 779.10 | 789.90 | 789.90 | 268,889 |
| May 09, 2022 | 767.00 | 806.15 | 767.00 | 777.55 | 777.55 | 143,205 |
| May 06, 2022 | 802.60 | 813.15 | 779.80 | 786.80 | 786.80 | 203,907 |
| May 05, 2022 | 825.20 | 841.10 | 819.70 | 823.95 | 823.95 | 393,599 |
| May 04, 2022 | 830.00 | 848.00 | 817.05 | 824.20 | 824.20 | 972,445 |
| May 02, 2022 | 821.90 | 837.20 | 813.00 | 829.65 | 829.65 | 564,350 |
| Apr 29, 2022 | 830.00 | 833.40 | 816.45 | 821.90 | 821.90 | 413,601 |
| Apr 28, 2022 | 805.30 | 827.55 | 804.40 | 825.30 | 825.30 | 541,232 |
| Apr 27, 2022 | 804.00 | 810.00 | 794.00 | 797.40 | 797.40 | 83,718 |
| Apr 26, 2022 | 807.95 | 819.30 | 807.95 | 812.75 | 812.75 | 30,366 |
| Apr 25, 2022 | 804.10 | 808.00 | 791.25 | 802.95 | 802.95 | 51,128 |
| Apr 22, 2022 | 826.00 | 827.00 | 812.00 | 817.00 | 817.00 | 412,046 |
| Apr 21, 2022 | 832.90 | 833.85 | 821.40 | 828.40 | 828.40 | 226,082 |
| Apr 20, 2022 | 810.00 | 827.00 | 808.65 | 825.45 | 825.45 | 231,207 |
| Apr 19, 2022 | 804.80 | 823.90 | 800.00 | 805.10 | 805.10 | 292,478 |
| Apr 18, 2022 | 810.00 | 816.80 | 792.80 | 804.95 | 804.95 | 242,138 |
| Apr 13, 2022 | 811.80 | 836.00 | 806.00 | 818.80 | 818.80 | 268,717 |
| Apr 12, 2022 | 819.65 | 819.65 | 800.50 | 806.20 | 806.20 | 335,906 |
| Apr 11, 2022 | 816.00 | 823.75 | 809.80 | 820.10 | 820.10 | 640,363 |
| Apr 08, 2022 | 805.00 | 819.25 | 805.00 | 810.00 | 810.00 | 83,131 |
| Apr 07, 2022 | 802.30 | 808.85 | 790.45 | 801.90 | 801.90 | 192,865 |
| Apr 06, 2022 | 799.00 | 811.65 | 793.00 | 804.30 | 804.30 | 118,131 |
| Apr 05, 2022 | 791.00 | 800.45 | 790.30 | 793.40 | 793.40 | 151,261 |
| Apr 04, 2022 | 784.20 | 790.00 | 779.40 | 784.75 | 784.75 | 32,067 |
| Apr 01, 2022 | 772.00 | 783.40 | 770.00 | 781.35 | 781.35 | 47,641 |
| Mar 31, 2022 | 770.20 | 777.25 | 765.60 | 769.70 | 769.70 | 36,608 |
| Mar 30, 2022 | 780.00 | 785.65 | 774.05 | 775.60 | 775.60 | 57,781 |
| Mar 29, 2022 | 788.00 | 790.55 | 779.30 | 782.20 | 782.20 | 25,497 |
| Mar 28, 2022 | 796.00 | 797.70 | 778.05 | 780.70 | 780.70 | 37,966 |
| Mar 25, 2022 | 805.60 | 814.70 | 792.00 | 798.15 | 798.15 | 126,579 |
| Mar 24, 2022 | 795.00 | 801.75 | 789.15 | 798.65 | 798.65 | 38,440 |
| Mar 23, 2022 | 781.50 | 796.30 | 780.20 | 793.50 | 793.50 | 38,968 |
| Mar 22, 2022 | 776.00 | 787.00 | 771.55 | 780.40 | 780.40 | 81,279 |
| Mar 21, 2022 | 769.80 | 777.50 | 760.35 | 775.80 | 775.80 | 43,587 |
| Mar 17, 2022 | 754.75 | 764.50 | 754.50 | 761.40 | 761.40 | 33,827 |
| Mar 16, 2022 | 752.80 | 756.35 | 744.35 | 751.70 | 751.70 | 72,059 |
| Mar 15, 2022 | 731.10 | 746.00 | 728.70 | 740.65 | 740.65 | 77,494 |
| Mar 14, 2022 | 726.00 | 733.80 | 720.30 | 730.45 | 730.45 | 42,963 |
| Mar 11, 2022 | 728.80 | 728.80 | 715.95 | 725.25 | 725.25 | 47,724 |
| Mar 10, 2022 | 733.00 | 742.00 | 720.05 | 724.15 | 724.15 | 90,519 |
| Mar 09, 2022 | 730.00 | 734.55 | 713.00 | 725.15 | 725.15 | 91,017 |
| Mar 08, 2022 | 732.00 | 740.00 | 707.50 | 724.05 | 724.05 | 173,842 |
| Mar 07, 2022 | 708.00 | 734.95 | 686.05 | 732.00 | 732.00 | 242,501 |
| Mar 04, 2022 | 709.15 | 735.95 | 704.75 | 713.50 | 713.50 | 341,068 |
| Mar 03, 2022 | 707.00 | 724.25 | 689.00 | 714.75 | 714.75 | 621,410 |
| Mar 02, 2022 | 665.00 | 697.25 | 661.10 | 689.10 | 689.10 | 227,696 |
| Feb 28, 2022 | 650.60 | 668.90 | 644.50 | 665.70 | 665.70 | 136,058 |
| Feb 25, 2022 | 664.00 | 664.00 | 644.90 | 654.90 | 654.90 | 168,144 |
| Feb 24, 2022 | 678.00 | 678.00 | 625.00 | 632.35 | 632.35 | 138,626 |
| Feb 23, 2022 | 706.70 | 706.70 | 684.65 | 686.95 | 686.95 | 196,199 |
| Feb 22, 2022 | 694.00 | 695.50 | 677.00 | 693.15 | 693.15 | 64,105 |
| Feb 21, 2022 | 721.00 | 723.05 | 701.80 | 703.80 | 703.80 | 150,726 |
| Feb 18, 2022 | 726.00 | 736.05 | 719.35 | 725.10 | 725.10 | 62,975 |
| Feb 17, 2022 | 740.00 | 742.20 | 725.65 | 726.65 | 726.65 | 20,695 |
| Feb 16, 2022 | 745.10 | 749.40 | 733.10 | 735.75 | 735.75 | 33,562 |
| Feb 15, 2022 | 717.75 | 746.45 | 715.15 | 744.45 | 744.45 | 72,521 |
| Feb 14, 2022 | 749.95 | 749.95 | 717.55 | 723.20 | 723.20 | 51,065 |
| Feb 11, 2022 | 773.95 | 773.95 | 750.65 | 752.80 | 752.80 | 46,732 |
| Feb 10, 2022 | 779.90 | 779.90 | 768.05 | 770.35 | 770.35 | 40,627 |
| Feb 09, 2022 | 770.00 | 772.95 | 760.10 | 770.40 | 770.40 | 28,789 |
| Feb 08, 2022 | 760.00 | 763.65 | 744.00 | 758.15 | 758.15 | 66,333 |
| Feb 07, 2022 | 767.50 | 774.55 | 750.75 | 757.05 | 757.05 | 32,711 |
| Feb 04, 2022 | 773.95 | 776.60 | 765.00 | 767.00 | 767.00 | 48,052 |
| Feb 03, 2022 | 794.00 | 794.00 | 771.10 | 773.95 | 773.95 | 109,180 |
| Feb 02, 2022 | 786.30 | 799.60 | 782.30 | 785.60 | 785.60 | 48,002 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
