UK markets closed

UPL Limited (UPL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
508.05+1.90 (+0.38%)
At close: 03:29PM IST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024509.35517.70506.85508.75508.75115,192
30 May 2024515.15518.00505.00506.15506.1531,980
29 May 2024516.55522.70515.15516.75516.7537,062
28 May 2024529.30529.30516.40517.45517.4597,103
27 May 2024518.95529.55517.15525.00525.00114,017
24 May 2024516.05521.45513.65515.65515.6588,310
23 May 2024514.35516.85507.20510.35510.35127,112
22 May 2024512.25521.90510.35515.55515.5576,717
21 May 2024510.00513.90508.70511.90511.9047,258
17 May 2024511.30515.30510.20511.30511.30427,089
16 May 2024515.05519.70506.00510.00510.0089,975
15 May 2024512.25521.15510.65514.45514.45323,267
14 May 2024533.35533.35501.85510.20510.20709,291
13 May 2024501.95539.50501.90534.35534.351,761,772
10 May 2024472.35505.00464.70501.95501.95240,925
09 May 2024478.05482.00464.60466.00466.00146,329
08 May 2024474.65480.00471.35478.15478.1586,596
07 May 2024485.55485.55470.35474.50474.50156,583
06 May 2024493.60498.15481.30483.40483.4064,076
03 May 2024501.00504.00490.20493.55493.55138,277
02 May 2024507.55510.55497.55498.45498.4546,273
30 Apr 2024507.45513.50506.30507.00507.00199,047
29 Apr 2024510.35511.15504.50507.10507.10310,488
26 Apr 2024507.35513.70502.85508.50508.50272,642
25 Apr 2024498.35506.70496.45505.90505.90243,494
24 Apr 2024495.25503.80495.25498.60498.60185,070
23 Apr 2024494.35500.65492.35495.55495.5569,188
22 Apr 2024494.55494.55487.90493.10493.1046,950
19 Apr 2024474.55490.05466.55487.00487.00105,360
18 Apr 2024489.20492.55476.50478.30478.30101,199
16 Apr 2024488.55492.00482.90484.60484.6095,543
15 Apr 2024492.05499.40486.45489.75489.7596,487
12 Apr 2024505.05511.10500.40501.85501.85323,101
10 Apr 2024491.00508.90489.40504.85504.85265,150
09 Apr 2024494.45496.50487.00489.65489.6587,163
08 Apr 2024503.85503.85483.25488.60488.60131,910
05 Apr 2024500.00501.45490.00494.30494.30264,701
04 Apr 2024480.00496.50473.10492.10492.10586,524
03 Apr 2024474.45482.70470.30476.95476.95243,899
02 Apr 2024463.00476.80461.30475.35475.35190,697
01 Apr 2024463.65468.00459.20466.40466.4057,179
28 Mar 2024457.45459.65452.20455.85455.85345,603
27 Mar 2024467.90467.90453.45455.90455.90177,768
26 Mar 2024465.40471.00464.40465.20465.20198,888
22 Mar 2024456.85474.30456.00470.00470.00280,392
21 Mar 2024456.45461.75452.40455.65455.6563,578
20 Mar 2024461.20463.40449.35455.30455.30186,523
19 Mar 2024464.80471.30460.25461.15461.1545,135
18 Mar 2024476.65476.65463.25465.95465.95150,905
15 Mar 2024463.00477.70459.55475.95475.95506,360
14 Mar 2024450.05463.90448.00462.15462.15215,329
13 Mar 2024470.60476.40450.25452.20452.2087,128
12 Mar 2024479.60479.60472.35473.70473.7051,655
11 Mar 2024483.85488.00475.00476.45476.45138,996
07 Mar 2024475.60485.75475.20482.30482.30123,407
06 Mar 2024475.45477.60464.70473.15473.1598,266
05 Mar 2024474.00491.00473.55474.15474.15220,021
04 Mar 2024475.95480.00469.75474.30474.3037,821
01 Mar 2024470.10477.80470.10474.40474.4045,505
29 Feb 2024471.05475.00467.00469.55469.5592,782
28 Feb 2024482.55486.25474.20475.75475.7554,525
27 Feb 2024488.20491.45481.60484.30484.30165,592
26 Feb 2024488.75493.00485.90489.20489.2091,409
23 Feb 2024494.00496.55487.70488.75488.75126,547
22 Feb 2024493.50493.95484.15492.45492.4550,051
21 Feb 2024499.65500.00491.10492.10492.10138,089
20 Feb 2024497.50505.40495.25498.65498.65159,953
19 Feb 2024493.10499.90491.60497.50497.50252,852
16 Feb 2024483.65494.35481.00491.10491.10373,576
15 Feb 2024487.60490.45484.55487.40487.40241,609
14 Feb 2024478.85482.65470.00481.40481.40193,290
13 Feb 2024463.75480.00452.40479.10479.10174,180
12 Feb 2024462.50465.65455.20458.20458.20152,522
09 Feb 2024467.30468.05453.25457.30457.30341,685
08 Feb 2024480.95481.90463.90464.85464.85341,326
07 Feb 2024482.50484.95477.15478.00478.00236,497
06 Feb 2024474.80486.00468.85481.95481.95534,907
05 Feb 2024507.00524.75469.65474.20474.20651,600
02 Feb 2024535.85540.65529.20533.50533.50167,640
01 Feb 2024536.00539.05526.60529.90529.90227,254
31 Jan 2024536.15542.80534.20537.85537.85126,944
30 Jan 2024540.15547.45534.55535.25535.25138,341
29 Jan 2024544.85544.85534.45539.85539.85131,126
25 Jan 2024546.00548.00536.10537.50537.5041,155
24 Jan 2024541.65547.00534.65545.55545.55102,128
23 Jan 2024554.15557.85533.55535.25535.25231,768
19 Jan 2024549.00556.85544.00553.35553.35128,998
18 Jan 2024------
17 Jan 2024561.65562.45550.00551.10551.10203,931
16 Jan 2024567.15569.00560.50564.55564.5524,712
15 Jan 2024568.75571.30565.00567.70567.7037,281
12 Jan 2024567.75568.10562.65565.00565.0039,127
11 Jan 2024558.85566.00558.85562.20562.20108,660
10 Jan 2024562.85562.85552.00558.70558.7045,751
09 Jan 2024566.00567.70553.65558.10558.10233,255
08 Jan 2024582.85582.85560.20561.00561.00339,580
05 Jan 2024585.10591.00576.50581.25581.2565,404
04 Jan 2024587.65589.20583.00587.25587.2549,616
03 Jan 2024597.85597.85585.40586.80586.8051,708
02 Jan 2024593.85603.85589.10594.35594.3563,818
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...