BSE - Delayed Quote INR

UPL Limited (UPL.BO)

Compare
553.15
+1.60
+(0.29%)
At close: January 20 at 3:45:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025551.55555.50545.55553.15553.1513,995
Jan 17, 2025546.45557.10543.10551.55551.5556,320
Jan 16, 2025549.00552.75545.15546.45546.4530,312
Jan 15, 2025546.85551.90543.55546.85546.8541,775
Jan 14, 2025533.00542.95531.60541.95541.9549,447
Jan 13, 2025548.05548.70530.90533.80533.8019,023
Jan 10, 2025547.90555.50534.80548.40548.4039,559
Jan 9, 2025540.55554.85540.50545.00545.00125,256
Jan 8, 2025542.00542.70531.70539.55539.5511,577
Jan 7, 2025518.05548.55518.05543.10543.1072,293
Jan 6, 2025500.05535.15500.05521.00521.0093,502
Jan 3, 2025509.25533.25508.50529.65529.6565,378
Jan 2, 2025498.10512.00498.10509.35509.3557,840
Jan 1, 2025501.00502.00497.55501.05501.0528,114
Dec 31, 2024499.95505.00493.00500.75500.7530,028
Dec 30, 2024498.65508.10497.30500.45500.4523,934
Dec 27, 2024499.60509.00498.50502.20502.2021,626
Dec 26, 2024500.05505.50495.70498.50498.5042,155
Dec 24, 2024509.55512.30502.00504.40504.4029,770
Dec 23, 2024505.00510.05496.35508.15508.1559,452
Dec 20, 2024519.15522.05501.80504.65504.6561,598
Dec 19, 2024522.35526.50517.50518.55518.5526,390
Dec 18, 2024537.65543.70531.00532.00532.0038,308
Dec 17, 2024540.10551.90537.00539.55539.5531,144
Dec 16, 2024548.65550.25543.65547.80547.8021,104
Dec 13, 2024550.00551.10536.00549.80549.8022,405
Dec 12, 2024555.00555.00543.10546.95546.9531,246
Dec 11, 2024551.35566.85551.05551.65551.65109,613
Dec 10, 2024555.00556.90548.50550.25550.2530,855
Dec 9, 2024562.40562.40552.00555.60555.6030,688
Dec 6, 2024558.20566.00556.00562.45562.4550,530
Dec 5, 2024568.00569.40552.20558.60558.6068,029
Dec 4, 2024565.05572.60564.10568.30568.3027,529
Dec 3, 2024554.45566.40553.95562.60562.6021,256
Dec 2, 2024545.60556.55540.90554.00554.0051,651
Nov 29, 2024546.85547.25538.50545.55545.5531,270
Nov 28, 2024546.40557.00544.95546.85546.8536,427
Nov 27, 2024551.60553.00539.25548.00548.0071,483
Nov 26, 2024545.85558.50543.00551.80551.8077,865
Nov 25, 2024570.00578.10566.70569.05569.0546,601
Nov 22, 2024555.50569.65546.50566.10566.1052,044
Nov 21, 2024549.85565.00538.65555.50555.50301,012
Nov 19, 2024530.25555.10530.25546.85546.851,744,414
Nov 18, 2024534.05541.50514.90536.50536.5066,710
Nov 14, 2024516.05532.00510.00525.35525.3547,891
Nov 13, 2024527.75530.00504.50514.20514.2094,704
Nov 12, 2024520.05552.70520.05527.40527.40267,205
Nov 11, 2024555.10555.10510.10515.10515.10286,282
Nov 8, 2024567.05569.75556.00557.60557.6022,951
Nov 7, 2024566.00575.55564.55566.90566.9049,804
Nov 6, 2024557.40569.00554.70567.35567.3543,775
Nov 4, 2024553.35559.90539.95552.45552.4546,820
Nov 1, 2024555.00562.00554.65558.20558.2016,517
Oct 31, 2024551.75555.90542.40554.00554.0029,802
Oct 29, 2024532.35537.80524.50534.90534.9030,799
Oct 28, 2024521.50540.55521.50532.00532.0034,639
Oct 25, 2024535.05535.90517.60521.85521.8539,595
Oct 24, 2024539.95540.75526.75534.95534.9548,481
Oct 23, 2024529.95538.55521.25532.05532.0541,175
Oct 22, 2024542.10547.30528.00530.20530.2040,429
Oct 21, 2024559.95563.50542.85545.15545.1563,797
Oct 18, 2024553.75557.70542.95555.80555.8065,996
Oct 17, 2024568.00570.00551.00553.75553.7546,913
Oct 16, 2024574.65575.00564.05568.65568.6542,899
Oct 15, 2024578.65580.05568.80574.15574.1549,398
Oct 14, 2024583.40586.40573.15578.70578.7015,851
Oct 11, 2024584.45588.60578.90582.80582.8022,777
Oct 10, 2024578.15593.00578.15584.40584.4040,171
Oct 9, 2024579.95584.10575.50577.45577.4539,568
Oct 8, 2024574.75585.00573.90576.95576.9569,680
Oct 7, 2024600.05604.95575.85580.20580.20148,117
Oct 4, 2024606.65612.15596.40599.45599.4536,137
Oct 3, 2024617.05623.60601.15605.30605.3071,361
Oct 1, 2024613.00625.00610.60620.80620.80232,590
Sep 30, 2024613.75617.25607.70613.20613.2045,734
Sep 27, 2024604.90616.15600.05610.60610.60559,437
Sep 26, 2024604.50604.50593.60601.75601.7518,679
Sep 25, 2024603.70606.10597.30599.50599.5043,941
Sep 24, 2024593.30606.70589.40603.70603.7088,317
Sep 23, 2024587.75594.00584.10592.95592.9570,616
Sep 20, 2024593.55602.80585.35587.10587.1066,900
Sep 19, 2024600.55612.70583.00594.90594.9046,836
Sep 18, 2024610.05611.65599.05604.85604.8521,470
Sep 17, 2024611.25615.00609.45610.25610.2527,648
Sep 16, 2024613.35615.35607.00613.60613.6018,494
Sep 13, 2024616.00618.00610.75611.20611.2011,883
Sep 12, 2024610.55616.35608.40614.65614.6521,750
Sep 11, 2024618.85618.85608.95610.55610.5548,544
Sep 10, 2024610.05620.00606.45618.85618.85127,327
Sep 9, 2024600.05610.70600.05604.60604.6035,424
Sep 6, 2024617.95623.40607.25609.70609.7089,275
Sep 5, 2024612.00622.75606.80618.45618.45309,098
Sep 4, 2024600.00610.75593.30608.15608.15113,813
Sep 3, 2024602.55605.75596.30601.80601.8057,459
Sep 2, 2024599.35607.00593.20599.40599.40122,228
Aug 30, 2024581.05603.80581.05598.30598.30198,826
Aug 29, 2024577.50581.50571.20576.95576.9520,616
Aug 28, 2024581.55586.00576.20577.75577.7525,674
Aug 26, 2024577.60578.50572.50577.40577.4027,515
Aug 23, 2024585.65585.65572.15573.65573.6544,499
Aug 22, 2024568.20587.70568.20579.00579.00152,586
Aug 21, 2024562.70572.75562.70568.25568.2532,961
Aug 20, 2024561.85567.00560.00565.95565.9592,297
Aug 19, 2024551.15563.40551.15561.85561.8520,739
Aug 16, 2024542.50554.15539.70553.25553.2517,579
Aug 14, 2024554.65554.65540.50542.75542.7522,142
Aug 13, 2024565.10565.15551.00551.85551.8580,029
Aug 12, 2024 1.00 Dividend
Aug 12, 2024551.20568.50546.85565.20565.2044,298
Aug 9, 2024553.05562.20550.85554.55553.5532,801
Aug 8, 2024545.80555.55544.50547.00546.0155,980
Aug 7, 2024541.90548.45535.50545.80544.8276,102
Aug 6, 2024528.50549.60528.50533.60532.6481,839
Aug 5, 2024515.30551.25515.30527.90526.95450,708
Aug 2, 2024551.30563.50532.90537.70536.73145,628
Aug 1, 2024575.00577.00556.80560.25559.24104,281
Jul 31, 2024568.25573.80566.95572.15571.1241,971
Jul 30, 2024557.95568.60552.45564.20563.18189,234
Jul 29, 2024549.85566.55547.95553.15552.1599,086
Jul 26, 2024530.00544.95529.95544.05543.07124,531
Jul 25, 2024530.55533.35525.50529.95528.9950,306
Jul 24, 2024537.80543.80535.05536.85535.8878,317
Jul 23, 2024549.95553.45522.50540.55539.58160,481
Jul 22, 2024540.80557.95532.65545.60544.62108,126
Jul 19, 2024559.55560.00541.50542.85541.8731,673
Jul 18, 2024555.00560.90555.00558.50557.4928,859
Jul 16, 2024564.25568.35555.40556.85555.8539,362
Jul 15, 2024564.00567.70561.00564.70563.6825,616
Jul 12, 2024558.05570.85558.05563.50562.4853,172
Jul 11, 2024558.00566.00555.45557.55556.54307,024
Jul 10, 2024565.75566.00547.40559.35558.3433,193
Jul 9, 2024567.00572.00563.00563.85562.8384,207
Jul 8, 2024572.05574.65562.20567.85566.8332,639
Jul 5, 2024570.20573.80567.50572.40571.3735,454
Jul 4, 2024572.20580.00568.60570.20569.17158,543
Jul 3, 2024568.00576.00567.75572.15571.1247,004
Jul 2, 2024574.95580.35562.05566.40565.3865,289
Jul 1, 2024572.35574.65568.25573.40572.3740,013
Jun 28, 2024565.70575.90565.70570.60569.57120,954
Jun 27, 2024573.65574.10559.45568.05567.03148,604
Jun 26, 2024570.85576.00564.85570.70569.6742,062
Jun 25, 2024572.35576.65567.05570.85569.82154,637
Jun 24, 2024563.90578.85550.85572.30571.27110,595
Jun 21, 2024577.85577.85561.50565.90564.8873,281
Jun 20, 2024555.05577.50554.75568.90567.87173,856
Jun 19, 2024559.35568.80551.00557.10556.10157,072
Jun 18, 2024550.05557.40550.05556.00555.00128,230
Jun 14, 2024557.85558.10550.00552.15551.1545,678
Jun 13, 2024550.45562.00547.25557.50556.49278,721
Jun 12, 2024554.70558.50548.85550.15549.16122,854
Jun 11, 2024551.45557.10543.15554.20553.20153,644
Jun 10, 2024543.75555.50532.10551.30550.31382,562
Jun 7, 2024541.10542.60534.00539.75538.7855,659
Jun 6, 2024532.95544.80527.85537.15536.18132,439
Jun 5, 2024504.90531.60496.20528.25527.30286,395
Jun 4, 2024528.70528.70478.40496.00495.11342,027
Jun 3, 2024513.10531.05513.10528.65527.70100,475
May 31, 2024509.35517.70506.85508.75507.83115,192
May 30, 2024515.15518.00505.00506.15505.2431,980
May 29, 2024516.55522.70515.15516.75515.8237,062
May 28, 2024529.30529.30516.40517.45516.5297,103
May 27, 2024518.95529.55517.15525.00524.05114,017
May 24, 2024516.05521.45513.65515.65514.7288,310
May 23, 2024514.35516.85507.20510.35509.43127,112
May 22, 2024512.25521.90510.35515.55514.6276,717
May 21, 2024510.00513.90508.70511.90510.9847,258
May 17, 2024511.30515.30510.20511.30510.38427,089
May 16, 2024515.05519.70506.00510.00509.0889,975
May 15, 2024512.25521.15510.65514.45513.52323,267
May 14, 2024533.35533.35501.85510.20509.28709,291
May 13, 2024501.95539.50501.90534.35533.391,761,772
May 10, 2024472.35505.00464.70501.95501.04240,925
May 9, 2024478.05482.00464.60466.00465.16146,329
May 8, 2024474.65480.00471.35478.15477.2986,596
May 7, 2024485.55485.55470.35474.50473.64156,583
May 6, 2024493.60498.15481.30483.40482.5364,076
May 3, 2024501.00504.00490.20493.55492.66138,277
May 2, 2024507.55510.55497.55498.45497.5546,273
Apr 30, 2024507.45513.50506.30507.00506.09199,047
Apr 29, 2024510.35511.15504.50507.10506.19310,488
Apr 26, 2024507.35513.70502.85508.50507.58272,642
Apr 25, 2024498.35506.70496.45505.90504.99243,494
Apr 24, 2024495.25503.80495.25498.60497.70185,070
Apr 23, 2024494.35500.65492.35495.55494.6669,188
Apr 22, 2024494.55494.55487.90493.10492.2146,950
Apr 19, 2024474.55490.05466.55487.00486.12105,360
Apr 18, 2024489.20492.55476.50478.30477.44101,199
Apr 16, 2024488.55492.00482.90484.60483.7395,543
Apr 15, 2024492.05499.40486.45489.75488.8796,487
Apr 12, 2024505.05511.10500.40501.85500.95323,101
Apr 10, 2024491.00508.90489.40504.85503.94265,150
Apr 9, 2024494.45496.50487.00489.65488.7787,163
Apr 8, 2024503.85503.85483.25488.60487.72131,910
Apr 5, 2024500.00501.45490.00494.30493.41264,701
Apr 4, 2024480.00496.50473.10492.10491.21586,524
Apr 3, 2024474.45482.70470.30476.95476.09243,899
Apr 2, 2024463.00476.80461.30475.35474.49190,697
Apr 1, 2024463.65468.00459.20466.40465.5657,179
Mar 28, 2024457.45459.65452.20455.85455.03345,603
Mar 27, 2024467.90467.90453.45455.90455.08177,768
Mar 26, 2024465.40471.00464.40465.20464.36198,888
Mar 22, 2024456.85474.30456.00470.00469.15280,392
Mar 21, 2024456.45461.75452.40455.65454.8363,578
Mar 20, 2024461.20463.40449.35455.30454.48186,523
Mar 19, 2024464.80471.30460.25461.15460.3245,135
Mar 18, 2024476.65476.65463.25465.95465.11150,905
Mar 15, 2024463.00477.70459.55475.95475.09506,360
Mar 14, 2024450.05463.90448.00462.15461.32215,329
Mar 13, 2024470.60476.40450.25452.20451.3887,128
Mar 12, 2024479.60479.60472.35473.70472.8551,655
Mar 11, 2024483.85488.00475.00476.45475.59138,996
Mar 7, 2024475.60485.75475.20482.30481.43123,407
Mar 6, 2024475.45477.60464.70473.15472.3098,266
Mar 5, 2024474.00491.00473.55474.15473.29220,021
Mar 4, 2024475.95480.00469.75474.30473.4437,821
Mar 1, 2024470.10477.80470.10474.40473.5445,505
Feb 29, 2024471.05475.00467.00469.55468.7092,782
Feb 28, 2024482.55486.25474.20475.75474.8954,525
Feb 27, 2024488.20491.45481.60484.30483.43165,592
Feb 26, 2024488.75493.00485.90489.20488.3291,409
Feb 23, 2024494.00496.55487.70488.75487.87126,547
Feb 22, 2024493.50493.95484.15492.45491.5650,051
Feb 21, 2024499.65500.00491.10492.10491.21138,089
Feb 20, 2024497.50505.40495.25498.65497.75159,953
Feb 19, 2024493.10499.90491.60497.50496.60252,852
Feb 16, 2024483.65494.35481.00491.10490.21373,576
Feb 15, 2024487.60490.45484.55487.40486.52241,609
Feb 14, 2024478.85482.65470.00481.40480.53193,290
Feb 13, 2024463.75480.00452.40479.10478.24174,180
Feb 12, 2024462.50465.65455.20458.20457.37152,522
Feb 9, 2024467.30468.05453.25457.30456.48341,685
Feb 8, 2024480.95481.90463.90464.85464.01341,326
Feb 7, 2024482.50484.95477.15478.00477.14236,497
Feb 6, 2024474.80486.00468.85481.95481.08534,907
Feb 5, 2024507.00524.75469.65474.20473.34651,600
Feb 2, 2024535.85540.65529.20533.50532.54167,640
Feb 1, 2024536.00539.05526.60529.90528.94227,254
Jan 31, 2024536.15542.80534.20537.85536.88126,944
Jan 30, 2024540.15547.45534.55535.25534.28138,341
Jan 29, 2024544.85544.85534.45539.85538.88131,126
Jan 25, 2024546.00548.00536.10537.50536.5341,155
Jan 24, 2024541.65547.00534.65545.55544.57102,128
Jan 23, 2024554.15557.85533.55535.25534.28231,768