BSE
INR
UPL Limited (UPL.BO)
516.00
+1.65
(+0.32%)
At close: 3:50:41 PM GMT+5:30
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 2, 2026
514.40
530.40
504.90
516.00
516.00
161,024
Oct 30, 2026
540.00
541.00
513.50
514.35
514.35
73,029
Oct 29, 2026
538.50
547.30
529.55
542.00
542.00
56,863
Oct 28, 2026
511.60
537.60
505.55
535.50
535.50
83,452
Oct 27, 2026
496.95
517.55
494.05
517.55
517.55
32,897
Oct 26, 2026
509.30
509.30
496.70
497.50
497.50
34,084
Oct 23, 2026
515.50
515.50
501.45
506.35
506.35
11,025
Oct 22, 2026
512.50
517.25
504.00
512.45
512.45
11,605
Oct 21, 2026
529.80
532.35
508.85
512.50
512.50
16,597
Oct 19, 2026
533.30
535.65
527.00
529.80
529.80
17,377
Oct 16, 2026
540.45
543.45
532.40
533.50
533.50
28,397
Oct 15, 2026
541.05
549.80
539.45
540.45
540.45
60,083
Oct 14, 2026
524.00
544.40
520.00
542.15
542.15
61,876
Oct 13, 2026
517.30
524.00
512.85
524.00
524.00
61,717
Oct 12, 2026
489.55
518.50
488.80
514.10
514.10
98,266
Oct 9, 2026
484.05
493.60
483.00
489.60
489.60
47,707
Oct 8, 2026
495.55
498.00
476.50
484.00
484.00
96,385
Oct 7, 2026
513.00
513.00
494.90
495.00
495.00
19,452
Oct 6, 2026
503.05
511.65
503.05
507.85
507.85
78,297
Oct 5, 2026
512.05
527.20
496.80
501.80
501.80
863,988
Oct 1, 2026
537.90
537.90
511.45
522.00
522.00
40,438
Sep 30, 2026
541.65
545.25
536.00
538.95
538.95
427,311
Sep 29, 2026
549.15
549.20
532.95
538.00
538.00
48,706
Sep 28, 2026
550.65
551.00
543.00
548.75
548.75
20,356
Sep 25, 2026
549.60
551.95
543.70
550.00
550.00
27,896
Sep 24, 2026
550.05
553.60
547.00
547.10
547.10
66,799
Sep 23, 2026
558.50
560.70
550.00
553.95
553.95
124,405
Sep 22, 2026
557.95
562.40
555.00
558.30
558.30
192,498
Sep 21, 2026
564.80
569.30
560.70
560.75
560.75
18,932
Sep 18, 2026
554.60
566.55
553.90
559.90
559.90
270,743
Sep 17, 2026
550.40
558.75
550.00
554.35
554.35
289,612
Sep 16, 2026
562.85
563.10
550.80
551.05
551.05
87,685
Sep 15, 2026
572.95
575.25
558.10
559.90
559.90
52,534
Sep 11, 2026
573.60
576.60
567.25
573.85
573.85
1,388,910
Sep 10, 2026
577.75
582.55
572.80
573.85
573.85
15,503
Sep 9, 2026
573.00
577.90
568.80
577.00
577.00
63,409
Sep 8, 2026
576.15
576.90
570.40
576.00
576.00
22,758
Sep 7, 2026
581.75
585.95
575.95
576.15
576.15
20,482
Sep 4, 2026
582.75
589.70
580.00
582.00
582.00
126,092
Sep 3, 2026
581.25
585.90
578.85
580.05
580.05
32,801
Sep 2, 2026
564.70
580.00
560.25
576.05
576.05
40,448
Sep 1, 2026
563.90
568.40
561.10
565.65
565.65
28,546
Aug 31, 2026
568.00
569.95
562.35
562.50
562.50
131,176
Aug 28, 2026
580.00
580.00
570.60
571.00
571.00
52,801
Aug 27, 2026
588.95
591.00
579.80
580.85
580.85
29,199
Aug 26, 2026
585.95
587.00
580.00
587.00
587.00
36,316
Aug 25, 2026
576.05
584.40
570.30
584.00
584.00
75,462
Aug 24, 2026
563.15
574.10
563.15
571.00
571.00
35,417
Aug 21, 2026
570.05
573.55
566.00
569.60
569.60
19,084
Aug 20, 2026
568.05
575.00
568.05
570.80
570.80
171,460
Aug 19, 2026
560.00
570.05
558.00
568.70
568.70
62,184
Aug 18, 2026
568.60
569.05
560.05
560.05
560.05
129,715
Aug 17, 2026
561.95
568.60
561.50
568.00
568.00
34,514
Aug 14, 2026
568.00
568.00
558.05
564.80
564.80
568,572
Aug 13, 2026
568.40
569.05
563.55
568.00
568.00
22,980
Aug 12, 2026
566.30
574.00
564.55
570.00
570.00
63,101
Aug 11, 2026
565.70
570.85
564.05
568.85
568.85
62,261
Aug 10, 2026
580.05
580.05
567.25
567.30
567.30
47,180
Aug 7, 2026
571.60
575.20
570.30
571.90
571.90
59,147
Aug 6, 2026
577.25
584.20
573.20
574.65
574.65
45,068
Aug 5, 2026
580.45
581.95
576.70
577.00
577.00
99,413
Aug 4, 2026
618.10
618.80
580.15
582.00
582.00
338,897
Aug 3, 2026
606.05
625.00
599.00
625.00
625.00
88,164
Jul 31, 2026
603.45
606.15
599.60
603.20
603.20
13,567
Jul 30, 2026
605.05
607.90
600.40
601.95
601.95
26,453
Jul 29, 2026
607.20
611.50
602.25
609.55
609.55
27,113
Jul 28, 2026
605.75
609.10
597.00
599.05
599.05
18,044
Jul 27, 2026
607.15
610.75
604.20
608.10
608.10
31,808
Jul 24, 2026
600.05
604.75
595.10
602.10
602.10
19,503
Jul 23, 2026
624.00
624.30
604.40
606.75
606.75
16,526
Jul 22, 2026
614.00
620.10
607.00
608.80
608.80
35,572
Jul 21, 2026
611.95
621.80
608.40
618.20
618.20
60,089
Jul 20, 2026
613.75
613.75
605.25
605.70
605.70
37,673
Jul 17, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
625.90
625.90
609.85
616.40
616.40
63,393
Jul 16, 2026
602.50
628.90
597.30
626.15
620.15
175,987
Jul 15, 2026
599.55
607.95
585.00
598.40
592.67
53,980
Jul 14, 2026
592.05
594.70
584.00
593.10
587.42
25,618
Jul 13, 2026
592.80
592.85
586.40
591.85
586.18
15,587
Jul 10, 2026
586.75
599.50
586.35
594.65
588.95
35,425
Jul 9, 2026
581.35
588.00
580.30
581.85
576.27
23,142
Jul 8, 2026
598.70
598.70
575.20
581.35
575.78
78,724
Jul 7, 2026
612.40
613.80
598.35
600.30
594.55
38,106
Jul 6, 2026
614.85
614.85
606.00
608.65
602.82
21,841
Jul 3, 2026
593.60
612.75
589.95
606.45
600.64
63,601
Jul 2, 2026
568.55
589.95
568.35
588.55
582.91
47,239
Jul 1, 2026
578.85
578.85
563.25
564.95
559.54
40,451
Jun 30, 2026
577.40
579.90
565.00
571.30
565.83
101,508
Jun 29, 2026
591.95
593.05
564.45
568.40
562.95
500,532
Jun 25, 2026
604.00
606.95
589.30
590.50
584.84
33,159
Jun 24, 2026
595.85
602.00
587.30
599.30
593.56
27,621
Jun 23, 2026
605.30
614.45
594.35
596.65
590.93
63,704
Jun 22, 2026
608.25
613.00
603.15
605.25
599.45
18,209
Jun 19, 2026
612.65
612.70
603.20
607.60
601.78
20,784
Jun 18, 2026
615.25
617.40
609.00
610.65
604.80
15,774
Jun 17, 2026
616.65
617.45
608.20
614.20
608.31
1,277,472
Jun 16, 2026
620.15
624.60
614.00
615.50
609.60
26,743
Jun 15, 2026
618.05
627.55
615.00
616.80
610.89
73,297
Jun 12, 2026
597.05
614.75
597.05
610.00
604.15
46,555
Jun 11, 2026
610.55
610.55
592.15
594.00
588.31
37,737
Jun 10, 2026
625.10
635.80
606.50
611.00
605.15
32,769
Jun 9, 2026
625.10
630.45
622.00
627.05
621.04
33,721
Jun 8, 2026
632.25
632.60
621.25
625.05
619.06
26,871
Jun 5, 2026
638.20
643.00
632.00
637.25
631.14
22,259
Jun 4, 2026
646.10
646.45
636.30
638.15
632.04
15,520
Jun 3, 2026
642.25
648.30
634.95
646.35
640.16
22,961
Jun 2, 2026
642.00
643.80
640.00
642.25
636.10
611,265
Jun 1, 2026
647.00
655.50
642.45
644.40
638.23
22,183
May 29, 2026
652.20
660.40
640.00
646.75
640.55
44,626
May 27, 2026
655.40
659.40
653.70
656.20
649.91
34,929
May 26, 2026
652.55
661.30
652.55
655.20
648.92
26,142
May 25, 2026
636.25
654.25
636.25
652.15
645.90
74,883
May 22, 2026
633.85
636.00
625.05
633.00
626.93
57,256
May 21, 2026
637.55
641.05
625.50
627.85
621.83
54,602
May 20, 2026
632.75
637.25
624.10
637.00
630.90
36,341
May 19, 2026
638.85
646.00
631.60
633.65
627.58
39,762
May 18, 2026
636.15
640.00
618.50
638.55
632.43
45,723
May 15, 2026
638.05
640.35
630.00
632.15
626.09
33,739
May 14, 2026
636.50
641.10
630.00
638.15
632.04
135,272
May 13, 2026
630.40
636.35
624.50
630.35
624.31
51,996
May 12, 2026
674.75
674.75
622.50
626.30
620.30
180,842
May 11, 2026
645.65
682.50
633.65
668.80
662.39
546,444
May 8, 2026
651.50
654.00
643.65
646.15
639.96
25,191
May 7, 2026
656.60
665.90
649.45
650.20
643.97
56,664
May 6, 2026
642.15
662.85
642.15
660.55
654.22
108,006
May 5, 2026
641.50
648.25
639.15
642.40
636.24
14,847
May 4, 2026
644.05
655.65
638.80
644.05
637.88
33,850
Apr 30, 2026
644.20
645.40
630.35
642.05
635.90
55,328
Apr 29, 2026
646.90
651.05
641.85
644.10
637.93
20,764
Apr 28, 2026
635.25
651.70
634.95
645.45
639.27
43,308
Apr 27, 2026
633.00
643.60
632.65
639.75
633.62
41,552
Apr 24, 2026
642.35
644.40
630.00
631.50
625.45
169,240
Apr 23, 2026
653.95
656.60
639.00
642.30
636.15
54,860
Apr 22, 2026
659.50
659.50
649.35
653.95
647.68
144,450
Apr 21, 2026
660.00
664.30
653.05
654.15
647.88
25,191
Apr 20, 2026
664.50
671.00
654.00
656.15
649.86
38,050
Apr 17, 2026
667.95
671.00
658.00
665.00
658.63
24,160
Apr 16, 2026
661.75
665.80
649.20
659.60
653.28
36,302
Apr 15, 2026
645.05
661.35
645.05
659.95
653.63
83,280
Apr 13, 2026
637.50
646.15
615.35
643.85
637.68
34,834
Apr 10, 2026
645.95
653.40
641.75
644.80
638.62
85,190
Apr 9, 2026
647.80
649.10
638.65
642.20
636.05
41,062
Apr 8, 2026
633.80
643.40
623.00
639.85
633.72
44,797
Apr 7, 2026
607.00
611.00
599.10
607.45
601.63
33,446
Apr 6, 2026
591.75
609.95
585.50
607.85
602.03
29,746
Apr 2, 2026
590.15
595.00
574.00
592.90
587.22
48,558
Apr 1, 2026
590.20
601.60
575.00
594.60
588.90
66,914
Mar 30, 2026
595.75
595.75
565.25
567.70
562.26
95,161
Mar 27, 2026
622.25
630.95
593.55
595.90
590.19
111,468
Mar 25, 2026
631.65
632.60
621.60
625.40
619.41
397,860
Mar 24, 2026
617.45
625.10
609.00
620.40
614.46
239,008
Mar 23, 2026
620.15
620.15
599.45
602.70
596.92
23,673
Mar 20, 2026
617.60
634.70
616.50
624.95
618.96
38,093
Mar 19, 2026
620.00
625.00
607.60
612.75
606.88
22,314
Mar 18, 2026
615.10
634.15
611.30
631.75
625.70
42,682
Mar 17, 2026
609.20
618.00
609.20
616.05
610.15
15,946
Mar 16, 2026
607.70
620.85
601.85
608.65
602.82
32,624
Mar 13, 2026
624.35
630.00
603.15
609.45
603.61
31,693
Mar 12, 2026
623.00
633.50
617.00
628.45
622.43
23,027
Mar 11, 2026
628.05
636.00
623.40
625.55
619.56
25,835
Mar 10, 2026
632.85
633.20
623.00
630.40
624.36
16,701
Mar 9, 2026
609.95
627.10
607.00
624.75
618.76
38,128
Mar 6, 2026
625.70
634.85
618.00
628.20
622.18
30,832
Mar 5, 2026
613.80
631.00
613.80
629.20
623.17
26,208
Mar 4, 2026
618.05
621.00
601.15
613.65
607.77
394,827
Mar 2, 2026
612.60
637.80
612.60
623.15
617.18
222,188
Feb 27, 2026
640.00
643.20
631.80
637.05
630.95
79,555
Feb 26, 2026
625.55
641.55
622.75
640.45
634.31
61,263
Feb 25, 2026
635.95
635.95
620.55
625.75
619.75
129,350
Feb 24, 2026
642.25
653.75
627.20
630.45
624.41
305,719
Feb 23, 2026
728.05
728.05
636.50
644.65
638.47
1,336,401
Feb 20, 2026
763.05
770.40
745.55
751.75
744.55
175,886
Feb 19, 2026
747.00
771.40
747.00
764.35
757.03
29,997
Feb 18, 2026
741.10
756.20
740.15
747.00
739.84
44,518
Feb 17, 2026
730.05
741.90
728.65
740.60
733.50
13,831
Feb 16, 2026
712.80
736.20
712.80
733.85
726.82
17,176
Feb 13, 2026
740.00
741.05
721.45
724.65
717.71
18,399
Feb 12, 2026
745.05
747.80
738.45
744.60
737.46
14,293
Feb 11, 2026
741.35
757.00
741.35
749.00
741.82
11,018
Feb 10, 2026
745.00
755.80
740.00
745.95
738.80
97,853
Feb 9, 2026
741.30
746.40
734.20
743.80
736.67
24,781
Feb 6, 2026
748.00
756.50
738.00
741.05
733.95
30,511
Feb 5, 2026
761.00
761.15
735.55
747.85
740.68
28,332
Feb 4, 2026
734.40
764.40
734.40
759.05
751.78
74,603
Feb 3, 2026
726.00
753.75
726.00
739.25
732.17
164,717
Feb 2, 2026
665.70
706.90
665.20
699.40
692.70
140,320
Jan 30, 2026
722.25
722.25
700.65
704.10
697.35
36,877
Jan 29, 2026
719.05
720.00
701.40
715.50
708.64
43,375
Jan 28, 2026
717.10
720.00
707.65
715.35
708.50
42,352
Jan 27, 2026
704.00
725.40
700.50
717.10
710.23
85,096
Jan 23, 2026
700.60
711.20
697.65
702.25
695.52
31,189
Jan 22, 2026
692.15
710.90
688.95
700.60
693.89
54,130
Jan 21, 2026
715.00
730.60
671.70
691.25
684.63
262,099
Jan 20, 2026
786.65
797.25
706.95
723.65
716.72
165,962
Jan 19, 2026
780.15
800.00
780.15
785.50
777.97
89,422
Jan 16, 2026
784.50
796.90
779.00
791.05
783.47
75,716
Jan 14, 2026
773.90
784.30
762.50
780.45
772.97
39,120
Jan 13, 2026
774.20
780.50
764.65
773.90
766.48
38,944
Jan 12, 2026
780.15
792.05
762.90
774.00
766.58
442,159
Jan 9, 2026
790.65
797.00
768.60
770.75
763.36
243,723
Jan 8, 2026
805.15
810.40
789.00
793.85
786.24
116,500
Jan 7, 2026
800.10
809.00
798.60
803.70
796.00
291,609
Jan 6, 2026
804.20
807.00
797.55
799.25
791.59
176,869
Jan 5, 2026
809.80
811.45
798.30
804.10
796.39
47,941
Jan 2, 2026
805.90
812.00
797.15
804.25
796.54
359,639
Jan 1, 2026
799.00
807.00
786.00
805.45
797.73
146,343
Dec 31, 2025
793.95
800.95
786.65
794.70
787.08
84,423
Dec 30, 2025
769.95
792.45
769.90
785.75
778.22
62,905
Dec 29, 2025
773.05
782.10
767.75
770.00
762.62
57,340
Dec 26, 2025
771.20
780.45
769.90
773.70
766.29
47,427
Dec 24, 2025
780.45
785.00
772.40
773.95
766.53
75,095
Dec 23, 2025
779.00
786.00
775.20
780.85
773.37
101,695
Dec 22, 2025
752.25
779.40
752.25
777.35
769.90
162,749
Dec 19, 2025
746.00
753.40
740.75
750.85
743.66
106,728
Dec 18, 2025
742.00
747.75
736.80
744.10
736.97
7,082
Dec 17, 2025
765.85
765.85
741.45
746.05
738.90
63,237
Dec 16, 2025
765.65
766.00
747.45
749.75
742.57
15,656
Dec 15, 2025
748.55
769.00
743.15
765.35
758.02
29,961
Dec 12, 2025
746.65
750.70
741.25
747.50
740.34
479,169
Dec 11, 2025
743.75
748.00
732.85
745.55
738.41
52,289
Dec 10, 2025
739.70
752.00
735.00
737.10
730.04
8,609
Dec 9, 2025
730.75
741.70
730.00
739.50
732.41
25,439
Dec 8, 2025
759.00
761.45
733.20
739.80
732.71
21,430
Dec 5, 2025
758.00
761.20
751.35
759.00
751.73
184,740
Dec 4, 2025
745.50
758.45
745.50
756.35
749.10
23,567
Dec 3, 2025
746.55
755.25
737.30
739.05
731.97
358,595
Dec 2, 2025
753.05
757.25
744.00
746.55
739.40
13,331
Dec 1, 2025
758.20
762.35
748.15
751.00
743.80
18,735
Nov 28, 2025
758.45
766.00
756.30
758.85
751.58
21,641
Nov 27, 2025
756.90
768.60
756.85
758.80
751.53
20,496
Nov 26, 2025
751.90
763.00
746.00
760.55
753.26
244,620
Nov 25, 2025
739.10
753.80
735.60
749.70
742.52
16,201
Nov 24, 2025
749.80
755.35
734.00
742.70
735.58
82,652
Nov 21, 2025
753.00
755.00
746.85
750.70
743.51
18,647
Nov 20, 2025
753.60
760.30
751.55
753.40
746.18
234,011
Nov 19, 2025
757.15
760.80
751.35
752.50
745.29
117,986
Nov 18, 2025
774.00
775.30
757.00
759.70
752.42
24,478
Nov 17, 2025
756.55
774.00
756.55
772.80
765.39
75,704
Nov 14, 2025
751.80
766.20
751.80
759.25
751.97
146,701
Nov 13, 2025
759.00
765.30
753.40
757.85
750.59
25,160
Nov 12, 2025
752.55
767.75
752.55
760.25
752.97
235,322
Nov 11, 2025
752.60
755.35
743.00
752.55
745.34
44,194
Nov 10, 2025
749.25
758.90
746.90
750.45
743.26
83,499
Nov 7, 2025
729.75
753.75
720.55
747.90
740.73
274,765
Nov 6, 2025
730.95
747.00
713.40
735.50
728.45
453,907
Nov 4, 2025
730.10
736.45
726.85
731.30
724.29
40,418
Nov 3, 2025
718.60
734.95
718.60
730.15
723.15
187,585
