Australia markets closed

UPL Limited (UPL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
493.60-4.60 (-0.92%)
At close: 03:29PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024500.85503.95490.05493.60493.602,196,632
02 May 2024508.10510.40497.30498.20498.202,405,482
30 Apr 2024506.90513.70506.30507.15507.153,509,055
29 Apr 2024510.95510.95504.50507.05507.052,501,739
26 Apr 2024509.00513.90502.50508.45508.452,825,380
25 Apr 2024499.00506.95496.35505.90505.904,660,938
24 Apr 2024495.85503.90495.60498.45498.451,683,615
23 Apr 2024494.90500.60492.25495.50495.503,014,860
22 Apr 2024492.00494.60487.60493.40493.401,860,795
19 Apr 2024473.25489.95466.55487.55487.553,209,153
18 Apr 2024488.30492.85476.20478.40478.402,706,609
16 Apr 2024488.05492.00483.05484.65484.653,104,362
15 Apr 2024495.00499.55486.50489.95489.954,994,330
12 Apr 2024505.55511.10500.50502.05502.055,337,775
10 Apr 2024490.50509.00489.40504.30504.307,937,541
09 Apr 2024492.70496.50486.80489.85489.852,166,661
08 Apr 2024500.55500.55483.05489.05489.054,603,981
05 Apr 2024499.50500.60489.90494.35494.356,753,966
04 Apr 2024480.00496.75473.10492.95492.959,778,795
03 Apr 2024475.00482.95470.50476.70476.704,788,697
02 Apr 2024463.00476.95461.00475.25475.255,564,890
01 Apr 2024460.00468.35458.45466.20466.202,840,448
28 Mar 2024458.45459.70452.10456.00456.005,435,115
27 Mar 2024465.00467.20453.45455.50455.5027,876,181
26 Mar 2024468.00471.10464.35465.40465.405,072,326
22 Mar 2024455.60474.35455.00470.00470.007,019,704
21 Mar 2024457.00461.95452.25455.55455.553,138,092
20 Mar 2024461.00464.70449.25455.45455.453,018,788
19 Mar 2024464.00471.45460.25461.05461.052,538,838
18 Mar 2024475.00475.00463.00466.05466.052,951,978
15 Mar 2024462.20477.50459.45475.15475.156,120,565
14 Mar 2024451.85464.20447.80462.10462.102,505,609
13 Mar 2024474.05476.80450.05451.90451.903,446,385
12 Mar 2024478.70478.95472.35474.05474.053,030,937
11 Mar 2024485.10488.00475.50476.55476.552,888,338
07 Mar 2024475.00485.95474.85482.30482.305,420,581
06 Mar 2024476.95477.50464.50473.20473.203,213,293
05 Mar 2024474.00491.05473.50474.25474.256,182,475
04 Mar 2024476.05480.15470.00474.25474.251,820,722
01 Mar 2024474.00477.90471.15474.55474.552,877,161
29 Feb 2024472.00475.00466.80469.70469.705,632,071
28 Feb 2024484.20486.00474.00475.90475.901,572,519
27 Feb 2024489.90491.50481.50484.60484.602,920,314
26 Feb 2024488.60493.10485.75489.15489.152,253,561
23 Feb 2024494.00496.60487.90488.70488.701,341,328
22 Feb 2024493.30494.20484.05492.30492.302,881,064
21 Feb 2024499.00500.20490.95492.15492.151,697,299
20 Feb 2024497.60505.45495.25498.05498.053,033,673
19 Feb 2024493.70500.00491.55497.55497.553,383,768
16 Feb 2024484.05494.20481.05490.90490.903,374,827
15 Feb 2024486.90490.45484.70487.35487.353,568,439
14 Feb 2024479.20482.40472.25481.40481.403,210,526
13 Feb 2024462.05479.95452.15479.10479.107,706,461
12 Feb 2024461.80465.80455.05458.40458.404,404,671
09 Feb 2024467.90467.90453.30457.95457.955,881,661
08 Feb 2024480.00481.80463.55464.85464.855,214,678
07 Feb 2024484.00485.00477.25477.80477.803,069,307
06 Feb 2024476.20486.00468.30481.85481.856,661,787
05 Feb 2024524.00525.00470.05474.00474.0023,096,694
02 Feb 2024533.90540.65529.25533.65533.654,224,992
01 Feb 2024536.30539.00526.50530.05530.053,662,000
31 Jan 2024538.90542.75534.10537.70537.703,570,913
30 Jan 2024541.90547.50534.40535.25535.251,912,294
29 Jan 2024542.20542.70534.40539.65539.652,162,690
25 Jan 2024545.75547.60536.00537.30537.301,723,625
24 Jan 2024539.90547.00535.10545.75545.751,386,191
23 Jan 2024558.45558.45533.55535.10535.102,849,229
19 Jan 2024549.00557.20542.75553.40553.402,415,540
18 Jan 2024550.00552.00539.15544.20544.203,512,857
17 Jan 2024561.00562.50549.60551.00551.004,724,845
16 Jan 2024568.00569.20560.50564.50564.501,653,823
15 Jan 2024568.00571.65564.50567.75567.751,659,661
12 Jan 2024566.10568.35562.40565.10565.101,441,096
11 Jan 2024561.95566.15560.55562.25562.251,620,693
10 Jan 2024561.00561.75551.90558.60558.602,204,496
09 Jan 2024566.00567.95553.25558.15558.153,590,645
08 Jan 2024581.00582.80560.05560.90560.905,345,743
05 Jan 2024589.30590.95576.50581.25581.252,433,275
04 Jan 2024587.00589.20582.65587.65587.653,606,404
03 Jan 2024595.35596.80585.30586.85586.852,435,233
02 Jan 2024593.00603.80589.05594.45594.453,406,640
01 Jan 2024588.00599.90587.20592.70592.702,825,708
29 Dec 2023592.00592.00585.05587.25587.252,223,633
28 Dec 2023585.90591.00582.00589.45589.452,270,681
27 Dec 2023590.10592.30581.10583.20583.202,155,491
26 Dec 2023587.90595.00585.00586.10586.103,443,852
22 Dec 2023581.00585.75577.40581.65581.652,464,945
21 Dec 2023572.15579.95565.70577.40577.403,089,260
20 Dec 2023605.00605.00569.00572.15572.155,509,320
19 Dec 2023607.00612.00597.85598.75598.752,396,755
18 Dec 2023613.80614.75605.00606.55606.551,685,280
15 Dec 2023601.45612.80601.45610.85610.854,941,179
14 Dec 2023603.05604.00596.50599.15599.152,026,994
13 Dec 2023601.00602.70592.80599.35599.352,110,586
12 Dec 2023606.00606.75595.85597.70597.702,339,706
11 Dec 2023585.00603.70583.55602.40602.404,467,164
08 Dec 2023590.00595.90580.25585.20585.202,175,978
07 Dec 2023594.00594.00585.50586.55586.551,824,646
06 Dec 2023583.00596.30583.00588.55588.553,437,918
05 Dec 2023578.50583.90576.85581.40581.401,870,544
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...