NSE - Free Realtime Quote
INR
U.P. Hotels Limited (UPHOT.NS)
1,465.00
0.00
(0.00%)
As of November 8 at 2:21:26 PM GMT+5:30. Market Open.
Currency in INR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 8, 2026
|
1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1 |
|
Nov 6, 2026
|
1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 10 |
|
Nov 5, 2026
|
1,520.00 | 1,528.00 | 1,520.00 | 1,520.00 | 1,520.00 | 12 |
|
Nov 4, 2026
|
1,456.10 | 1,456.10 | 1,456.10 | 1,456.10 | 1,456.10 | - |
|
Nov 3, 2026
|
1,456.10 | 1,456.10 | 1,456.10 | 1,456.10 | 1,456.10 | - |
|
Nov 2, 2026
|
1,456.10 | 1,456.10 | 1,456.10 | 1,456.10 | 1,456.10 | 29 |
|
Oct 30, 2026
|
1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | - |
|
Oct 29, 2026
|
1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | - |
|
Oct 28, 2026
|
1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 14 |
|
Oct 27, 2026
|
1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 7 |
|
Oct 26, 2026
|
1,500.00 | 1,574.00 | 1,500.00 | 1,574.00 | 1,574.00 | 296 |
|
Oct 23, 2026
|
1,365.00 | 1,505.00 | 1,365.00 | 1,505.00 | 1,505.00 | 62 |
|
Oct 22, 2026
|
1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | - |
|
Oct 21, 2026
|
1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | - |
|
Oct 19, 2026
|
1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 11 |
|
Oct 16, 2026
|
1,511.40 | 1,511.40 | 1,511.40 | 1,511.40 | 1,511.40 | - |
|
Oct 15, 2026
|
1,511.40 | 1,511.40 | 1,511.40 | 1,511.40 | 1,511.40 | - |
|
Oct 14, 2026
|
1,579.50 | 1,580.00 | 1,503.90 | 1,511.40 | 1,511.40 | 21 |
|
Oct 13, 2026
|
1,431.00 | 1,581.30 | 1,431.00 | 1,581.30 | 1,581.30 | 11 |
|
Oct 12, 2026
|
1,510.00 | 1,510.00 | 1,506.00 | 1,506.00 | 1,506.00 | 21 |
|
Oct 9, 2026
|
1,600.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,585.00 | 30 |
|
Oct 8, 2026
|
1,530.00 | 1,597.00 | 1,465.10 | 1,597.00 | 1,597.00 | 44 |
|
Oct 7, 2026
|
1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - |
|
Oct 6, 2026
|
1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - |
|
Oct 5, 2026
|
1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - |
|
Oct 1, 2026
|
1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 26 |
|
Sep 30, 2026
|
1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - |
|
Sep 29, 2026
|
1,515.00 | 1,530.00 | 1,515.00 | 1,530.00 | 1,530.00 | 35 |
|
Sep 28, 2026
|
1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 10 |
|
Sep 25, 2026
|
1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 8 |
|
Sep 24, 2026
|
1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - |
|
Sep 23, 2026
|
1,475.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,500.00 | 29 |
|
Sep 22, 2026
|
1,449.00 | 1,522.50 | 1,449.00 | 1,507.80 | 1,507.80 | 34 |
|
Sep 21, 2026
|
1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1 |
|
Sep 18, 2026
|
1,478.50 | 1,500.00 | 1,478.50 | 1,500.00 | 1,500.00 | 121 |
|
Sep 17, 2026
|
1,476.00 | 1,480.00 | 1,476.00 | 1,480.00 | 1,480.00 | 53 |
|
Sep 16, 2026
|
1,550.00 | 1,550.00 | 1,475.00 | 1,475.00 | 1,475.00 | 28 |
|
Sep 15, 2026
|
1,506.40 | 1,550.00 | 1,506.40 | 1,550.00 | 1,550.00 | 8 |
|
Sep 11, 2026
|
1,424.00 | 1,499.40 | 1,424.00 | 1,499.00 | 1,499.00 | 64 |
|
Sep 10, 2026
|
1,360.00 | 1,450.00 | 1,360.00 | 1,428.00 | 1,428.00 | 259 |
|
Sep 9, 2026
|
1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 420 |
|
Sep 8, 2026
|
1,350.00 | 1,396.50 | 1,350.00 | 1,396.50 | 1,396.50 | 173 |
|
Sep 7, 2026
|
1,355.00 | 1,355.00 | 1,320.00 | 1,330.00 | 1,330.00 | 613 |
|
Sep 4, 2026
|
1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | - |
|
Sep 3, 2026
|
1,500.00 | 1,500.00 | 1,386.10 | 1,387.00 | 1,387.00 | 393 |
|
Sep 2, 2026
|
1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 2 |
|
Sep 1, 2026
|
1,461.80 | 1,461.80 | 1,461.80 | 1,461.80 | 1,461.80 | - |
|
Aug 31, 2026
|
1,460.00 | 1,464.00 | 1,460.00 | 1,461.80 | 1,461.80 | 18 |
|
Aug 28, 2026
|
1,397.00 | 1,464.90 | 1,397.00 | 1,464.90 | 1,464.90 | 16 |
|
Aug 27, 2026
|
1,350.00 | 1,397.00 | 1,350.00 | 1,397.00 | 1,397.00 | 37 |
|
Aug 26, 2026
|
1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | - |
|
Aug 25, 2026
|
1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 5 |
|
Aug 24, 2026
|
1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | - |
|
Aug 21, 2026
|
1,395.00 | 1,396.00 | 1,395.00 | 1,396.00 | 1,396.00 | 3 |
|
Aug 20, 2026
|
1,445.00 | 1,448.00 | 1,445.00 | 1,448.00 | 1,448.00 | 12 |
|
Aug 19, 2026
|
1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | - |
|
Aug 18, 2026
|
1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 2 |
