UPL Limited (UPL.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:55PM IST
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 23, 2022 | 719.00 | 726.30 | 700.50 | 702.75 | 702.75 | 31,870 |
| Sept 22, 2022 | 709.80 | 726.35 | 709.55 | 721.05 | 721.05 | 67,733 |
| Sept 21, 2022 | 719.90 | 724.25 | 705.20 | 716.95 | 716.95 | 43,172 |
| Sept 20, 2022 | 715.00 | 723.70 | 714.40 | 719.85 | 719.85 | 35,117 |
| Sept 19, 2022 | 703.15 | 718.35 | 696.35 | 711.90 | 711.90 | 522,157 |
| Sept 16, 2022 | 748.85 | 753.00 | 699.05 | 703.40 | 703.40 | 185,573 |
| Sept 15, 2022 | 752.50 | 756.00 | 740.70 | 742.85 | 742.85 | 22,806 |
| Sept 14, 2022 | 745.05 | 759.90 | 744.35 | 747.75 | 747.75 | 126,906 |
| Sept 13, 2022 | 761.00 | 767.90 | 753.60 | 755.80 | 755.80 | 93,817 |
| Sept 12, 2022 | 742.05 | 758.50 | 742.05 | 756.35 | 756.35 | 45,086 |
| Sept 09, 2022 | 740.00 | 756.60 | 739.00 | 741.65 | 741.65 | 165,882 |
| Sept 08, 2022 | 746.00 | 747.60 | 734.25 | 737.50 | 737.50 | 24,742 |
| Sept 07, 2022 | 738.15 | 742.85 | 734.00 | 740.55 | 740.55 | 26,015 |
| Sept 06, 2022 | 750.00 | 751.95 | 736.90 | 737.75 | 737.75 | 157,748 |
| Sept 05, 2022 | 740.00 | 753.40 | 739.55 | 747.00 | 747.00 | 121,749 |
| Sept 02, 2022 | 760.00 | 761.85 | 744.15 | 745.95 | 745.95 | 100,924 |
| Sept 01, 2022 | 768.95 | 768.95 | 751.35 | 756.80 | 756.80 | 71,070 |
| Aug 30, 2022 | 750.65 | 770.10 | 750.65 | 768.90 | 768.90 | 93,497 |
| Aug 29, 2022 | 750.00 | 756.00 | 739.65 | 750.65 | 750.65 | 29,395 |
| Aug 26, 2022 | 766.00 | 779.35 | 759.20 | 759.95 | 759.95 | 121,683 |
| Aug 25, 2022 | 762.00 | 778.00 | 758.80 | 762.50 | 762.50 | 78,869 |
| Aug 24, 2022 | 763.80 | 763.80 | 753.10 | 759.95 | 759.95 | 32,884 |
| Aug 23, 2022 | 740.00 | 761.25 | 738.00 | 759.70 | 759.70 | 45,696 |
| Aug 22, 2022 | 765.20 | 765.20 | 743.45 | 744.85 | 744.85 | 32,947 |
| Aug 19, 2022 | 772.80 | 779.75 | 764.10 | 767.90 | 767.90 | 31,908 |
| Aug 18, 2022 | 793.95 | 793.95 | 772.65 | 773.90 | 773.90 | 40,723 |
| Aug 17, 2022 | 785.00 | 793.20 | 784.20 | 790.20 | 790.20 | 19,508 |
| Aug 16, 2022 | 793.95 | 804.15 | 786.45 | 788.45 | 788.45 | 50,899 |
| Aug 12, 2022 | 770.00 | 789.95 | 767.85 | 788.45 | 788.45 | 54,754 |
| Aug 11, 2022 | 769.00 | 774.30 | 760.40 | 767.25 | 767.25 | 67,217 |
| Aug 10, 2022 | 754.00 | 767.20 | 752.20 | 765.55 | 765.55 | 56,911 |
| Aug 08, 2022 | 743.45 | 751.35 | 736.90 | 748.70 | 748.70 | 53,405 |
| Aug 05, 2022 | 734.00 | 749.85 | 731.00 | 743.45 | 743.45 | 139,380 |
| Aug 04, 2022 | 738.40 | 740.25 | 721.75 | 732.05 | 732.05 | 29,178 |
| Aug 03, 2022 | 741.60 | 744.00 | 724.80 | 731.10 | 731.10 | 48,215 |
| Aug 02, 2022 | 768.00 | 768.00 | 730.20 | 739.00 | 739.00 | 173,530 |
| Aug 01, 2022 | 750.05 | 780.15 | 744.30 | 769.50 | 769.50 | 793,458 |
| Jul 29, 2022 | 730.70 | 744.75 | 730.70 | 740.25 | 740.25 | 58,865 |
| Jul 28, 2022 | 721.60 | 730.30 | 719.40 | 727.70 | 727.70 | 23,015 |
| Jul 27, 2022 | 716.00 | 723.10 | 708.50 | 721.45 | 721.45 | 35,845 |
| Jul 27, 2022 | 10 Dividend | |||||
| Jul 26, 2022 | 740.00 | 740.05 | 724.25 | 725.95 | 715.95 | 28,831 |
| Jul 25, 2022 | 725.00 | 737.75 | 725.00 | 733.90 | 723.79 | 32,955 |
| Jul 22, 2022 | 714.95 | 730.65 | 710.00 | 724.90 | 714.91 | 86,688 |
| Jul 21, 2022 | 695.90 | 706.75 | 686.10 | 704.80 | 695.09 | 53,796 |
| Jul 20, 2022 | 690.90 | 697.70 | 685.25 | 686.10 | 676.65 | 20,757 |
| Jul 19, 2022 | 684.05 | 687.05 | 678.25 | 683.25 | 673.84 | 32,299 |
| Jul 18, 2022 | 672.00 | 687.45 | 672.00 | 685.25 | 675.81 | 723,328 |
| Jul 15, 2022 | 673.20 | 674.80 | 663.65 | 669.45 | 660.23 | 9,997 |
| Jul 14, 2022 | 685.00 | 685.00 | 666.60 | 669.95 | 660.72 | 18,671 |
| Jul 13, 2022 | 680.60 | 687.15 | 676.40 | 679.25 | 669.89 | 24,253 |
| Jul 12, 2022 | 696.00 | 696.00 | 676.60 | 680.60 | 671.22 | 25,484 |
| Jul 11, 2022 | 686.00 | 695.25 | 684.00 | 690.65 | 681.14 | 21,008 |
| Jul 08, 2022 | 684.95 | 692.40 | 681.45 | 689.35 | 679.85 | 40,377 |
| Jul 07, 2022 | 669.00 | 684.45 | 665.00 | 682.15 | 672.75 | 43,963 |
| Jul 06, 2022 | 652.20 | 664.60 | 652.20 | 662.25 | 653.13 | 13,140 |
| Jul 05, 2022 | 663.40 | 671.50 | 654.40 | 656.05 | 647.01 | 62,629 |
| Jul 04, 2022 | 643.70 | 657.25 | 636.15 | 654.90 | 645.88 | 31,227 |
| Jul 01, 2022 | 629.95 | 645.50 | 622.45 | 642.85 | 633.99 | 52,488 |
| Jun 30, 2022 | 638.70 | 645.50 | 630.00 | 631.95 | 623.24 | 48,563 |
| Jun 29, 2022 | 653.90 | 653.90 | 641.80 | 644.50 | 635.62 | 37,197 |
| Jun 28, 2022 | 656.25 | 665.60 | 647.90 | 655.40 | 646.37 | 44,353 |
| Jun 27, 2022 | 641.40 | 666.50 | 641.40 | 656.70 | 647.65 | 58,873 |
| Jun 24, 2022 | 635.00 | 645.00 | 633.50 | 640.65 | 631.83 | 48,519 |
| Jun 23, 2022 | 612.00 | 635.50 | 607.80 | 633.50 | 624.77 | 87,361 |
| Jun 22, 2022 | 649.90 | 651.45 | 611.00 | 613.50 | 605.05 | 83,570 |
| Jun 21, 2022 | 642.00 | 656.75 | 642.00 | 654.10 | 645.09 | 22,907 |
| Jun 20, 2022 | 670.00 | 670.40 | 630.30 | 639.80 | 630.99 | 126,427 |
| Jun 17, 2022 | 688.00 | 688.00 | 659.25 | 665.25 | 656.09 | 44,407 |
| Jun 16, 2022 | 717.50 | 726.65 | 680.00 | 682.35 | 672.95 | 45,826 |
| Jun 15, 2022 | 712.05 | 723.40 | 706.85 | 711.65 | 701.85 | 27,473 |
| Jun 14, 2022 | 716.00 | 731.20 | 712.45 | 715.70 | 705.84 | 34,712 |
| Jun 13, 2022 | 725.00 | 732.35 | 720.00 | 726.40 | 716.39 | 31,149 |
| Jun 10, 2022 | 723.90 | 745.00 | 723.90 | 734.05 | 723.94 | 25,784 |
| Jun 09, 2022 | 735.90 | 750.75 | 727.10 | 748.20 | 737.89 | 37,022 |
| Jun 08, 2022 | 746.00 | 747.80 | 730.00 | 734.85 | 724.73 | 36,748 |
| Jun 07, 2022 | 779.50 | 779.50 | 742.50 | 745.90 | 735.63 | 54,989 |
| Jun 06, 2022 | 777.30 | 781.00 | 764.50 | 779.00 | 768.27 | 25,412 |
| Jun 03, 2022 | 780.00 | 782.15 | 766.75 | 770.20 | 759.59 | 24,282 |
| Jun 02, 2022 | 787.00 | 787.40 | 769.40 | 775.30 | 764.62 | 74,095 |
| Jun 01, 2022 | 778.00 | 784.45 | 775.35 | 780.15 | 769.40 | 55,424 |
| May 31, 2022 | 782.60 | 791.10 | 775.25 | 779.70 | 768.96 | 26,609 |
| May 30, 2022 | 769.00 | 787.40 | 762.15 | 782.60 | 771.82 | 57,099 |
| May 27, 2022 | 748.00 | 762.70 | 746.60 | 757.20 | 746.77 | 34,367 |
| May 26, 2022 | 758.55 | 765.45 | 733.25 | 747.30 | 737.01 | 51,397 |
| May 25, 2022 | 789.00 | 797.40 | 758.50 | 763.60 | 753.08 | 47,730 |
| May 24, 2022 | 781.00 | 798.80 | 781.00 | 793.00 | 782.08 | 38,117 |
| May 23, 2022 | 805.30 | 814.90 | 789.00 | 790.95 | 780.05 | 150,426 |
| May 20, 2022 | 818.00 | 827.30 | 804.00 | 808.05 | 796.92 | 75,081 |
| May 19, 2022 | 801.50 | 816.05 | 801.50 | 814.10 | 802.89 | 144,842 |
| May 18, 2022 | 820.00 | 826.95 | 809.70 | 821.65 | 810.33 | 73,371 |
| May 17, 2022 | 814.80 | 819.85 | 799.15 | 817.45 | 806.19 | 163,274 |
| May 16, 2022 | 790.00 | 806.65 | 775.90 | 802.05 | 791.00 | 75,678 |
| May 13, 2022 | 767.55 | 795.00 | 767.55 | 782.40 | 771.62 | 108,524 |
| May 12, 2022 | 790.00 | 790.00 | 753.55 | 766.35 | 755.79 | 248,569 |
| May 11, 2022 | 800.00 | 812.70 | 783.00 | 792.05 | 781.14 | 115,841 |
| May 10, 2022 | 784.00 | 800.35 | 779.10 | 789.90 | 779.02 | 268,889 |
| May 09, 2022 | 767.00 | 806.15 | 767.00 | 777.55 | 766.84 | 143,205 |
| May 06, 2022 | 802.60 | 813.15 | 779.80 | 786.80 | 775.96 | 203,907 |
| May 05, 2022 | 825.20 | 841.10 | 819.70 | 823.95 | 812.60 | 393,599 |
| *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.
