UPL Limited UPL
NSE · India · Process Industries
INR 516.80-22.95 (-4.25%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 539.75 | +0.33% | INR 539.25 | INR 544.90 | INR 535.25 | 3.11M |
| 2026-09-29 | INR 538.00 | -2.09% | INR 546.00 | INR 547.55 | INR 532.60 | 3.27M |
| 2026-09-28 | INR 549.50 | -0.10% | INR 550.05 | INR 551.65 | INR 542.85 | 1.56M |
| 2026-09-25 | INR 550.05 | +0.08% | INR 548.00 | INR 552.00 | INR 543.60 | 2.07M |
| 2026-09-24 | INR 549.60 | -0.64% | INR 550.70 | INR 553.65 | INR 546.50 | 1.28M |
| 2026-09-23 | INR 553.15 | -1.21% | INR 557.60 | INR 560.45 | INR 550.10 | 3.21M |
| 2026-09-22 | INR 559.90 | 0.00% | INR 559.25 | INR 562.55 | INR 555.00 | 2.74M |
| 2026-09-21 | INR 559.90 | -3.47% | INR 564.20 | INR 569.20 | INR 559.90 | 2.69M |
| 2026-09-18 | INR 580.00 | +4.55% | INR 554.00 | INR 580.00 | INR 553.40 | 3.78M |
| 2026-09-17 | INR 554.75 | +0.75% | INR 551.00 | INR 558.00 | INR 549.80 | 1.80M |
| 2026-09-16 | INR 550.60 | -1.82% | INR 560.90 | INR 563.55 | INR 550.60 | 3.04M |
| 2026-09-15 | INR 560.80 | -2.12% | INR 573.40 | INR 575.95 | INR 558.00 | 1.59M |
| 2026-09-14 | INR 572.95 | 0.00% | INR 572.95 | INR 572.95 | INR 572.95 | 0 |
| 2026-09-11 | INR 572.95 | -0.41% | INR 571.80 | INR 577.65 | INR 567.55 | 1.45M |
| 2026-09-10 | INR 575.30 | -0.07% | INR 578.00 | INR 578.60 | INR 572.50 | 1.24M |
| 2026-09-09 | INR 575.70 | -0.18% | INR 573.50 | INR 578.35 | INR 568.55 | 1.76M |
| 2026-09-08 | INR 576.75 | +0.65% | INR 575.50 | INR 576.75 | INR 569.95 | 1.64M |
| 2026-09-07 | INR 573.00 | -1.57% | INR 580.10 | INR 586.75 | INR 573.00 | 1.75M |
| 2026-09-04 | INR 582.15 | -0.55% | INR 581.05 | INR 589.40 | INR 579.45 | 1.73M |
| 2026-09-03 | INR 585.35 | +1.19% | INR 579.00 | INR 586.15 | INR 578.00 | 1.64M |
| 2026-09-02 | INR 578.45 | +2.00% | INR 562.95 | INR 580.70 | INR 560.25 | 4.05M |
| 2026-09-01 | INR 567.10 | +0.86% | INR 567.65 | INR 568.70 | INR 560.90 | 4.06M |
| 2026-08-31 | INR 562.25 | -1.53% | INR 568.00 | INR 569.45 | INR 562.25 | 2.57M |
| 2026-08-28 | INR 571.00 | -1.23% | INR 580.00 | INR 580.05 | INR 569.55 | 1.18M |
| 2026-08-27 | INR 578.10 | -1.90% | INR 587.80 | INR 591.00 | INR 578.10 | 1.27M |
| 2026-08-26 | INR 589.30 | +0.74% | INR 585.00 | INR 589.30 | INR 579.70 | 2.06M |
| 2026-08-25 | INR 585.00 | +2.29% | INR 574.95 | INR 585.00 | INR 570.55 | 3.86M |
| 2026-08-24 | INR 571.90 | +0.51% | INR 570.90 | INR 573.80 | INR 563.80 | 1.48M |
| 2026-08-21 | INR 569.00 | -0.51% | INR 571.00 | INR 573.70 | INR 566.00 | 885.78K |
| 2026-08-20 | INR 571.90 | +0.69% | INR 569.10 | INR 575.20 | INR 568.20 | 2.83M |
| 2026-08-19 | INR 568.00 | +1.42% | INR 559.20 | INR 571.40 | INR 557.95 | 2.73M |
| 2026-08-18 | INR 560.05 | -1.24% | INR 570.00 | INR 570.05 | INR 560.00 | 1.75M |
| 2026-08-17 | INR 567.10 | +0.73% | INR 566.00 | INR 568.70 | INR 561.50 | 1.11M |
| 2026-08-14 | INR 563.00 | -0.91% | INR 568.20 | INR 568.20 | INR 558.05 | 1.56M |
| 2026-08-13 | INR 568.15 | -0.41% | INR 569.90 | INR 569.90 | INR 563.30 | 1.03M |
| 2026-08-12 | INR 570.50 | +0.44% | INR 570.75 | INR 574.75 | INR 564.25 | 1.45M |
| 2026-08-11 | INR 568.00 | +0.18% | INR 567.00 | INR 570.90 | INR 564.00 | 981.68K |
| 2026-08-10 | INR 567.00 | -1.05% | INR 572.75 | INR 577.05 | INR 567.00 | 1.96M |
| 2026-08-07 | INR 573.00 | +0.04% | INR 573.05 | INR 575.00 | INR 570.15 | 882.84K |
| 2026-08-06 | INR 572.75 | -0.78% | INR 576.70 | INR 584.45 | INR 572.75 | 2.53M |
| 2026-08-05 | INR 577.25 | -0.80% | INR 581.00 | INR 583.90 | INR 576.40 | 3.37M |
| 2026-08-04 | INR 581.90 | -6.15% | INR 618.75 | INR 619.65 | INR 580.20 | 7.45M |
| 2026-08-03 | INR 620.00 | +2.60% | INR 606.45 | INR 622.60 | INR 598.00 | 2.23M |
| 2026-07-31 | INR 604.30 | +0.29% | INR 607.60 | INR 607.60 | INR 599.05 | 1.39M |
| 2026-07-30 | INR 602.55 | -1.08% | INR 609.95 | INR 610.00 | INR 600.35 | 770.76K |
| 2026-07-29 | INR 609.15 | +1.58% | INR 602.20 | INR 611.60 | INR 602.20 | 1.14M |
| 2026-07-28 | INR 599.65 | -1.45% | INR 607.00 | INR 610.45 | INR 596.75 | 2.26M |
| 2026-07-27 | INR 608.50 | +1.00% | INR 605.45 | INR 610.95 | INR 603.25 | 1.54M |
| 2026-07-24 | INR 602.45 | -0.75% | INR 603.10 | INR 604.90 | INR 594.95 | 622.87K |
| 2026-07-23 | INR 607.00 | -0.30% | INR 606.00 | INR 614.15 | INR 603.95 | 627.80K |
| 2026-07-22 | INR 608.85 | -1.50% | INR 618.15 | INR 620.55 | INR 606.65 | 725.60K |
| 2026-07-21 | INR 618.15 | +2.00% | INR 609.00 | INR 621.95 | INR 605.90 | 2.61M |
| 2026-07-20 | INR 606.05 | -1.71% | INR 613.50 | INR 613.85 | INR 605.00 | 1.75M |
| 2026-07-17 | INR 616.60 | -1.48% | INR 625.05 | INR 625.05 | INR 609.80 | 1.76M |
| 2026-07-16 | INR 625.85 | +4.78% | INR 597.15 | INR 629.00 | INR 597.00 | 5.44M |
| 2026-07-15 | INR 597.30 | +0.70% | INR 597.00 | INR 608.00 | INR 584.05 | 2.71M |
| 2026-07-14 | INR 593.15 | +0.24% | INR 591.70 | INR 594.80 | INR 583.95 | 1.07M |
| 2026-07-13 | INR 591.75 | -0.50% | INR 590.00 | INR 592.50 | INR 586.20 | 711.09K |
| 2026-07-10 | INR 594.75 | +2.22% | INR 585.00 | INR 599.80 | INR 585.00 | 872.28K |
| 2026-07-09 | INR 581.85 | +0.03% | INR 580.00 | INR 588.00 | INR 579.00 | 4.54M |
| 2026-07-08 | INR 581.70 | -3.19% | INR 597.00 | INR 599.20 | INR 575.50 | 3.89M |
| 2026-07-07 | INR 600.85 | -1.28% | INR 610.00 | INR 614.15 | INR 598.40 | 1.64M |
| 2026-07-06 | INR 608.65 | +0.21% | INR 607.40 | INR 614.15 | INR 605.55 | 1.69M |
| 2026-07-03 | INR 607.40 | +3.17% | INR 592.95 | INR 612.90 | INR 592.70 | 3.20M |
| 2026-07-02 | INR 588.75 | +4.19% | INR 567.50 | INR 590.00 | INR 567.50 | 1.69M |
| 2026-07-01 | INR 565.05 | -1.08% | INR 575.00 | INR 575.55 | INR 563.15 | 1.60M |
| 2026-06-30 | INR 571.20 | +0.49% | INR 574.00 | INR 579.85 | INR 564.85 | 3.98M |
| 2026-06-29 | INR 568.40 | -3.74% | INR 590.50 | INR 593.60 | INR 564.10 | 13.42M |
| 2026-06-26 | INR 590.50 | 0.00% | INR 590.50 | INR 590.50 | INR 590.50 | 0 |
| 2026-06-25 | INR 590.50 | -1.46% | INR 604.90 | INR 607.00 | INR 589.00 | 1.62M |
| 2026-06-24 | INR 599.25 | +0.41% | INR 597.95 | INR 602.20 | INR 587.00 | 1.34M |
| 2026-06-23 | INR 596.80 | -1.44% | INR 605.00 | INR 614.70 | INR 594.25 | 1.77M |
| 2026-06-22 | INR 605.50 | -0.52% | INR 611.90 | INR 614.80 | INR 602.55 | 1.11M |
| 2026-06-19 | INR 608.65 | -0.35% | INR 610.80 | INR 611.70 | INR 603.00 | 4.38M |
| 2026-06-18 | INR 610.80 | -0.59% | INR 616.00 | INR 617.70 | INR 608.70 | 881.31K |
| 2026-06-17 | INR 614.40 | -0.15% | INR 618.75 | INR 618.75 | INR 608.25 | 1.44M |
| 2026-06-16 | INR 615.35 | -0.20% | INR 613.95 | INR 624.90 | INR 613.10 | 982.60K |
| 2026-06-15 | INR 616.60 | +1.07% | INR 618.95 | INR 628.00 | INR 615.10 | 1.33M |
| 2026-06-12 | INR 610.10 | +2.75% | INR 598.75 | INR 615.00 | INR 598.05 | 1.39M |
| 2026-06-11 | INR 593.75 | -2.82% | INR 606.00 | INR 609.40 | INR 592.25 | 1.25M |
| 2026-06-10 | INR 611.00 | -2.77% | INR 631.70 | INR 636.20 | INR 606.05 | 2.24M |
| 2026-06-09 | INR 628.40 | +0.55% | INR 625.50 | INR 630.65 | INR 622.00 | 1.32M |
| 2026-06-08 | INR 624.95 | -1.96% | INR 630.00 | INR 634.25 | INR 621.10 | 1.90M |
| 2026-06-05 | INR 637.45 | -0.27% | INR 643.00 | INR 644.05 | INR 630.00 | 2.56M |
| 2026-06-04 | INR 639.15 | -1.07% | INR 642.75 | INR 646.50 | INR 636.35 | 1.29M |
| 2026-06-03 | INR 646.05 | +0.69% | INR 641.30 | INR 648.00 | INR 634.50 | 2.06M |
| 2026-06-02 | INR 641.65 | -0.56% | INR 641.35 | INR 645.20 | INR 640.00 | 2.05M |
| 2026-06-01 | INR 645.25 | +0.07% | INR 647.25 | INR 655.60 | INR 644.00 | 1.05M |
| 2026-05-29 | INR 644.80 | -1.73% | INR 656.25 | INR 660.90 | INR 638.50 | 6.47M |
| 2026-05-28 | INR 656.15 | 0.00% | INR 656.15 | INR 656.15 | INR 656.15 | 0 |