UPL LIMITED (upl)
CHEMICALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 631.2 | 631.6 | 630.65 | 631.0 | 56910 |
| 2025-05-20 15:28:00 | 631.05 | 631.5 | 630.75 | 631.5 | 105690 |
| 2025-05-20 15:27:00 | 631.15 | 631.5 | 631.1 | 631.5 | 52845 |
| 2025-05-20 15:26:00 | 630.9 | 631.15 | 630.65 | 631.15 | 35230 |
| 2025-05-20 15:25:00 | 630.75 | 631.2 | 630.75 | 630.9 | 37940 |
| 2025-05-20 15:24:00 | 631.0 | 631.0 | 630.4 | 630.9 | 120595 |
| 2025-05-20 15:23:00 | 630.9 | 631.0 | 630.9 | 631.0 | 96205 |
| 2025-05-20 15:22:00 | 631.0 | 631.0 | 630.65 | 630.75 | 27100 |
| 2025-05-20 15:21:00 | 630.75 | 630.95 | 630.5 | 630.6 | 20325 |
| 2025-05-20 15:20:00 | 630.75 | 630.85 | 630.5 | 630.75 | 55555 |
| 2025-05-20 15:19:00 | 630.65 | 630.85 | 630.5 | 630.55 | 47425 |
| 2025-05-20 15:18:00 | 630.8 | 630.8 | 630.5 | 630.65 | 63685 |
| 2025-05-20 15:17:00 | 631.05 | 631.45 | 630.6 | 630.8 | 42005 |
| 2025-05-20 15:16:00 | 631.15 | 631.15 | 631.05 | 631.05 | 13550 |
| 2025-05-20 15:15:00 | 631.2 | 631.6 | 631.05 | 631.15 | 28455 |
| 2025-05-20 15:14:00 | 631.7 | 631.7 | 631.0 | 631.15 | 33875 |
| 2025-05-20 15:13:00 | 631.45 | 631.75 | 631.2 | 631.7 | 31165 |
| 2025-05-20 15:12:00 | 631.7 | 631.9 | 631.35 | 631.65 | 31165 |
| 2025-05-20 15:11:00 | 631.4 | 631.7 | 630.8 | 631.7 | 67750 |
| 2025-05-20 15:10:00 | 631.5 | 631.5 | 631.05 | 631.4 | 16260 |
| 2025-05-20 15:09:00 | 630.25 | 631.2 | 630.25 | 631.2 | 23035 |
| 2025-05-20 15:08:00 | 630.8 | 630.8 | 629.6 | 630.05 | 70460 |
| 2025-05-20 15:07:00 | 630.8 | 630.9 | 630.5 | 630.8 | 9485 |
| 2025-05-20 15:06:00 | 631.15 | 631.15 | 630.5 | 630.8 | 33875 |
| 2025-05-20 15:05:00 | 630.75 | 631.15 | 630.75 | 631.15 | 24390 |
| 2025-05-20 15:04:00 | 631.2 | 631.25 | 630.7 | 630.9 | 24390 |
| 2025-05-20 15:03:00 | 631.45 | 631.85 | 631.15 | 631.2 | 18970 |
| 2025-05-20 15:02:00 | 631.0 | 631.5 | 631.0 | 631.45 | 18970 |
| 2025-05-20 15:01:00 | 631.1 | 631.95 | 631.0 | 631.55 | 20325 |
| 2025-05-20 15:00:00 | 630.65 | 631.45 | 630.65 | 631.1 | 39295 |
| 2025-05-20 14:59:00 | 631.05 | 631.35 | 630.8 | 631.0 | 16260 |
| 2025-05-20 14:58:00 | 631.05 | 631.75 | 630.75 | 631.05 | 82655 |
| 2025-05-20 14:57:00 | 631.6 | 631.95 | 630.9 | 631.1 | 42005 |
| 2025-05-20 14:56:00 | 632.25 | 632.25 | 631.35 | 631.6 | 21680 |
| 2025-05-20 14:55:00 | 632.9 | 632.9 | 632.25 | 632.25 | 21680 |
| 2025-05-20 14:54:00 | 632.7 | 632.95 | 632.6 | 632.6 | 8130 |
| 2025-05-20 14:53:00 | 633.65 | 633.65 | 632.6 | 632.7 | 12195 |
| 2025-05-20 14:52:00 | 633.95 | 633.95 | 633.65 | 633.65 | 5420 |
| 2025-05-20 14:51:00 | 634.2 | 634.25 | 634.0 | 634.05 | 6775 |
| 2025-05-20 14:50:00 | 633.8 | 634.2 | 633.8 | 634.2 | 2710 |
| 2025-05-20 14:49:00 | 633.9 | 634.25 | 633.8 | 633.8 | 21680 |
| 2025-05-20 14:48:00 | 633.4 | 633.9 | 633.35 | 633.9 | 18970 |
| 2025-05-20 14:47:00 | 632.8 | 633.4 | 632.65 | 633.4 | 13550 |
| 2025-05-20 14:46:00 | 632.4 | 633.0 | 632.4 | 632.8 | 13550 |
| 2025-05-20 14:45:00 | 631.55 | 632.4 | 631.1 | 632.4 | 44715 |
| 2025-05-20 14:44:00 | 631.85 | 631.9 | 631.35 | 631.55 | 21680 |
| 2025-05-20 14:43:00 | 631.85 | 631.85 | 631.35 | 631.6 | 12195 |
| 2025-05-20 14:42:00 | 631.95 | 631.95 | 631.25 | 631.5 | 8130 |
| 2025-05-20 14:41:00 | 632.65 | 632.65 | 631.7 | 631.95 | 50135 |
| 2025-05-20 14:40:00 | 633.3 | 633.3 | 632.65 | 632.65 | 5420 |
| 2025-05-20 14:39:00 | 633.55 | 633.65 | 633.0 | 633.65 | 10840 |
| 2025-05-20 14:38:00 | 633.3 | 633.55 | 633.3 | 633.55 | 1355 |
| 2025-05-20 14:37:00 | 633.1 | 633.7 | 632.9 | 633.3 | 14905 |
| 2025-05-20 14:36:00 | 633.85 | 633.85 | 633.8 | 633.8 | 6775 |
| 2025-05-20 14:35:00 | 634.15 | 634.15 | 633.8 | 633.85 | 9485 |
| 2025-05-20 14:34:00 | 633.55 | 634.15 | 633.5 | 633.9 | 28455 |
| 2025-05-20 14:33:00 | 633.0 | 633.55 | 633.0 | 633.55 | 25745 |
| 2025-05-20 14:32:00 | 632.4 | 633.0 | 632.4 | 633.0 | 6775 |
| 2025-05-20 14:31:00 | 632.3 | 632.45 | 632.25 | 632.4 | 24390 |
| 2025-05-20 14:30:00 | 632.25 | 632.9 | 632.25 | 632.5 | 9485 |
| 2025-05-20 14:29:00 | 632.3 | 632.45 | 632.25 | 632.25 | 12195 |
| 2025-05-20 14:28:00 | 632.05 | 632.4 | 632.05 | 632.3 | 14905 |
| 2025-05-20 14:27:00 | 632.7 | 632.85 | 632.4 | 632.4 | 13550 |
| 2025-05-20 14:26:00 | 632.3 | 632.6 | 632.3 | 632.3 | 18970 |
| 2025-05-20 14:25:00 | 631.55 | 632.3 | 631.55 | 632.3 | 17615 |
| 2025-05-20 14:24:00 | 632.1 | 632.2 | 631.55 | 631.6 | 29810 |
| 2025-05-20 14:23:00 | 632.4 | 632.5 | 631.8 | 631.8 | 33875 |
| 2025-05-20 14:22:00 | 633.2 | 633.2 | 632.15 | 632.6 | 24390 |
| 2025-05-20 14:21:00 | 633.0 | 633.2 | 632.75 | 633.2 | 20325 |
| 2025-05-20 14:20:00 | 633.9 | 633.9 | 632.8 | 633.25 | 23035 |
| 2025-05-20 14:19:00 | 634.6 | 634.6 | 633.6 | 633.9 | 40650 |
| 2025-05-20 14:18:00 | 634.0 | 634.6 | 633.55 | 634.6 | 73170 |
| 2025-05-20 14:17:00 | 634.2 | 634.75 | 634.0 | 634.0 | 27100 |
| 2025-05-20 14:16:00 | 634.55 | 634.55 | 634.05 | 634.25 | 27100 |
| 2025-05-20 14:15:00 | 634.6 | 634.85 | 634.5 | 634.55 | 8130 |
| 2025-05-20 14:14:00 | 634.75 | 635.15 | 634.55 | 634.75 | 27100 |
| 2025-05-20 14:13:00 | 634.9 | 635.4 | 634.9 | 635.4 | 6775 |
| 2025-05-20 14:12:00 | 635.0 | 635.35 | 634.9 | 634.9 | 10840 |
| 2025-05-20 14:11:00 | 634.85 | 635.0 | 634.65 | 635.0 | 8130 |
| 2025-05-20 14:10:00 | 634.95 | 635.35 | 634.85 | 635.05 | 13550 |
| 2025-05-20 14:09:00 | 635.45 | 635.45 | 634.8 | 635.2 | 24390 |
| 2025-05-20 14:08:00 | 635.1 | 635.65 | 635.0 | 635.45 | 47425 |
| 2025-05-20 14:07:00 | 635.8 | 635.95 | 635.0 | 635.1 | 37940 |
| 2025-05-20 14:06:00 | 636.3 | 636.65 | 636.0 | 636.0 | 27100 |
| 2025-05-20 14:05:00 | 637.05 | 637.05 | 636.55 | 636.55 | 5420 |
| 2025-05-20 14:04:00 | 637.0 | 637.05 | 636.9 | 637.05 | 9485 |
| 2025-05-20 14:03:00 | 637.65 | 637.65 | 637.0 | 637.0 | 10840 |
| 2025-05-20 14:02:00 | 637.95 | 638.1 | 637.65 | 637.65 | 6775 |
| 2025-05-20 14:01:00 | 638.45 | 638.5 | 638.2 | 638.2 | 5420 |
| 2025-05-20 14:00:00 | 638.9 | 638.9 | 638.45 | 638.45 | 9485 |
| 2025-05-20 13:59:00 | 638.35 | 638.9 | 638.35 | 638.9 | 6775 |
| 2025-05-20 13:58:00 | 637.95 | 638.4 | 637.95 | 638.35 | 5420 |
| 2025-05-20 13:57:00 | 638.2 | 638.2 | 637.8 | 637.95 | 2710 |
| 2025-05-20 13:56:00 | 638.2 | 638.2 | 637.85 | 638.2 | 5420 |
| 2025-05-20 13:55:00 | 638.0 | 638.0 | 638.0 | 638.0 | 0 |
| 2025-05-20 13:54:00 | 638.2 | 638.3 | 638.0 | 638.0 | 4065 |
| 2025-05-20 13:53:00 | 638.5 | 638.5 | 638.2 | 638.2 | 5420 |
| 2025-05-20 13:52:00 | 638.55 | 638.55 | 638.2 | 638.5 | 12195 |
| 2025-05-20 13:51:00 | 638.65 | 638.95 | 638.5 | 638.95 | 10840 |
| 2025-05-20 13:50:00 | 638.9 | 638.9 | 638.65 | 638.65 | 1355 |