UPL LIMITED (upl)
CHEMICALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 660.7 | 661.25 | 660.5 | 660.5 | 48780 |
| 2025-04-25 15:28:00 | 661.05 | 661.65 | 660.7 | 660.7 | 10840 |
| 2025-04-25 15:27:00 | 661.6 | 661.6 | 660.65 | 661.05 | 43360 |
| 2025-04-25 15:26:00 | 661.85 | 662.0 | 661.3 | 661.35 | 20325 |
| 2025-04-25 15:25:00 | 661.85 | 661.85 | 661.35 | 661.85 | 20325 |
| 2025-04-25 15:24:00 | 662.15 | 662.15 | 661.3 | 661.85 | 17615 |
| 2025-04-25 15:23:00 | 661.5 | 662.25 | 661.5 | 661.85 | 10840 |
| 2025-04-25 15:22:00 | 662.4 | 662.7 | 661.95 | 662.0 | 31165 |
| 2025-04-25 15:21:00 | 662.65 | 662.65 | 661.1 | 662.25 | 16260 |
| 2025-04-25 15:20:00 | 662.2 | 662.8 | 661.6 | 662.7 | 109755 |
| 2025-04-25 15:19:00 | 663.5 | 663.55 | 662.1 | 662.1 | 32520 |
| 2025-04-25 15:18:00 | 663.55 | 664.0 | 663.5 | 663.5 | 8130 |
| 2025-04-25 15:17:00 | 663.1 | 663.95 | 663.1 | 663.55 | 13550 |
| 2025-04-25 15:16:00 | 662.95 | 663.35 | 662.95 | 663.3 | 16260 |
| 2025-04-25 15:15:00 | 662.25 | 663.5 | 662.25 | 662.8 | 63685 |
| 2025-04-25 15:14:00 | 663.5 | 664.0 | 662.65 | 662.9 | 123305 |
| 2025-04-25 15:13:00 | 665.0 | 665.05 | 663.0 | 663.7 | 189700 |
| 2025-04-25 15:12:00 | 665.8 | 665.8 | 665.0 | 665.0 | 23035 |
| 2025-04-25 15:11:00 | 665.65 | 666.15 | 665.65 | 666.0 | 5420 |
| 2025-04-25 15:10:00 | 665.95 | 666.0 | 665.65 | 665.65 | 8130 |
| 2025-04-25 15:09:00 | 665.4 | 665.95 | 665.4 | 665.95 | 5420 |
| 2025-04-25 15:08:00 | 665.75 | 665.85 | 665.35 | 665.4 | 17615 |
| 2025-04-25 15:07:00 | 666.1 | 666.25 | 665.7 | 665.75 | 33875 |
| 2025-04-25 15:06:00 | 666.05 | 666.4 | 666.0 | 666.1 | 12195 |
| 2025-04-25 15:05:00 | 665.5 | 666.1 | 665.5 | 666.05 | 10840 |
| 2025-04-25 15:04:00 | 664.95 | 665.5 | 664.95 | 665.5 | 8130 |
| 2025-04-25 15:03:00 | 665.25 | 665.25 | 664.95 | 664.95 | 1355 |
| 2025-04-25 15:02:00 | 665.0 | 665.25 | 664.95 | 665.25 | 4065 |
| 2025-04-25 15:01:00 | 665.6 | 665.6 | 664.8 | 664.8 | 9485 |
| 2025-04-25 15:00:00 | 665.1 | 666.0 | 665.1 | 665.6 | 14905 |
| 2025-04-25 14:59:00 | 664.5 | 665.45 | 664.5 | 665.1 | 6775 |
| 2025-04-25 14:58:00 | 665.2 | 665.2 | 664.5 | 664.5 | 4065 |
| 2025-04-25 14:57:00 | 665.0 | 665.2 | 664.55 | 665.2 | 6775 |
| 2025-04-25 14:56:00 | 665.05 | 665.5 | 665.0 | 665.0 | 6775 |
| 2025-04-25 14:55:00 | 664.6 | 665.3 | 664.6 | 665.05 | 9485 |
| 2025-04-25 14:54:00 | 665.05 | 665.15 | 664.6 | 664.6 | 8130 |
| 2025-04-25 14:53:00 | 664.8 | 665.45 | 664.8 | 665.05 | 12195 |
| 2025-04-25 14:52:00 | 665.0 | 665.0 | 664.25 | 664.8 | 14905 |
| 2025-04-25 14:51:00 | 665.0 | 665.25 | 664.7 | 664.7 | 10840 |
| 2025-04-25 14:50:00 | 665.35 | 665.35 | 665.0 | 665.0 | 6775 |
| 2025-04-25 14:49:00 | 664.5 | 665.35 | 664.5 | 665.35 | 1355 |
| 2025-04-25 14:48:00 | 664.5 | 664.5 | 664.1 | 664.5 | 9485 |
| 2025-04-25 14:47:00 | 663.95 | 664.5 | 663.95 | 664.5 | 10840 |
| 2025-04-25 14:46:00 | 665.0 | 665.0 | 663.95 | 663.95 | 8130 |
| 2025-04-25 14:45:00 | 665.6 | 665.6 | 664.65 | 665.0 | 9485 |
| 2025-04-25 14:44:00 | 665.0 | 665.6 | 665.0 | 665.6 | 4065 |
| 2025-04-25 14:43:00 | 665.4 | 665.4 | 665.0 | 665.0 | 5420 |
| 2025-04-25 14:42:00 | 665.3 | 665.45 | 665.3 | 665.4 | 2710 |
| 2025-04-25 14:41:00 | 665.65 | 665.65 | 665.3 | 665.3 | 4065 |
| 2025-04-25 14:40:00 | 666.0 | 666.0 | 665.65 | 665.65 | 5420 |
| 2025-04-25 14:39:00 | 666.0 | 666.0 | 666.0 | 666.0 | 4065 |
| 2025-04-25 14:38:00 | 665.3 | 665.45 | 665.3 | 665.45 | 1355 |
| 2025-04-25 14:37:00 | 665.9 | 666.1 | 665.3 | 665.3 | 4065 |
| 2025-04-25 14:36:00 | 665.75 | 665.9 | 665.5 | 665.9 | 10840 |
| 2025-04-25 14:35:00 | 666.15 | 666.15 | 665.5 | 665.75 | 5420 |
| 2025-04-25 14:34:00 | 666.15 | 666.15 | 666.15 | 666.15 | 2710 |
| 2025-04-25 14:33:00 | 665.75 | 666.4 | 665.75 | 666.1 | 6775 |
| 2025-04-25 14:32:00 | 667.15 | 667.15 | 665.3 | 666.3 | 10840 |
| 2025-04-25 14:31:00 | 667.45 | 667.45 | 667.15 | 667.15 | 5420 |
| 2025-04-25 14:30:00 | 668.7 | 668.7 | 667.0 | 667.2 | 9485 |
| 2025-04-25 14:29:00 | 668.1 | 668.75 | 668.1 | 668.7 | 14905 |
| 2025-04-25 14:28:00 | 668.3 | 668.6 | 667.55 | 668.1 | 13550 |
| 2025-04-25 14:27:00 | 669.0 | 669.0 | 668.3 | 668.3 | 1355 |
| 2025-04-25 14:26:00 | 668.95 | 669.3 | 668.95 | 669.0 | 4065 |
| 2025-04-25 14:25:00 | 668.95 | 668.95 | 668.95 | 668.95 | 1355 |
| 2025-04-25 14:24:00 | 669.2 | 669.25 | 668.8 | 668.95 | 4065 |
| 2025-04-25 14:23:00 | 669.2 | 669.2 | 669.2 | 669.2 | 1355 |
| 2025-04-25 14:22:00 | 668.85 | 669.0 | 668.85 | 669.0 | 4065 |
| 2025-04-25 14:21:00 | 668.6 | 668.85 | 668.5 | 668.85 | 2710 |
| 2025-04-25 14:20:00 | 668.3 | 668.6 | 668.05 | 668.6 | 4065 |
| 2025-04-25 14:19:00 | 668.6 | 669.3 | 668.3 | 668.3 | 13550 |
| 2025-04-25 14:18:00 | 668.0 | 668.6 | 668.0 | 668.6 | 9485 |
| 2025-04-25 14:17:00 | 668.5 | 668.55 | 668.0 | 668.0 | 12195 |
| 2025-04-25 14:16:00 | 667.0 | 668.6 | 667.0 | 668.6 | 6775 |
| 2025-04-25 14:15:00 | 666.65 | 667.0 | 666.65 | 667.0 | 2710 |
| 2025-04-25 14:14:00 | 666.5 | 667.1 | 666.5 | 666.65 | 8130 |
| 2025-04-25 14:13:00 | 666.4 | 666.5 | 666.1 | 666.5 | 4065 |
| 2025-04-25 14:12:00 | 667.0 | 667.0 | 666.2 | 666.4 | 10840 |
| 2025-04-25 14:11:00 | 667.55 | 667.65 | 667.0 | 667.0 | 16260 |
| 2025-04-25 14:10:00 | 668.05 | 668.05 | 667.5 | 667.55 | 5420 |
| 2025-04-25 14:09:00 | 668.45 | 668.45 | 668.0 | 668.05 | 9485 |
| 2025-04-25 14:08:00 | 668.5 | 668.95 | 668.2 | 668.45 | 4065 |
| 2025-04-25 14:07:00 | 669.75 | 669.75 | 668.5 | 668.5 | 5420 |
| 2025-04-25 14:06:00 | 669.8 | 669.8 | 669.5 | 669.5 | 6775 |
| 2025-04-25 14:05:00 | 669.9 | 670.0 | 669.8 | 669.8 | 2710 |
| 2025-04-25 14:04:00 | 670.0 | 670.5 | 669.9 | 669.9 | 29810 |
| 2025-04-25 14:03:00 | 672.0 | 672.25 | 670.2 | 670.2 | 48780 |
| 2025-04-25 14:02:00 | 672.15 | 672.2 | 671.25 | 672.0 | 18970 |
| 2025-04-25 14:01:00 | 671.45 | 672.0 | 671.45 | 672.0 | 9485 |
| 2025-04-25 14:00:00 | 672.45 | 672.5 | 671.45 | 671.45 | 42005 |
| 2025-04-25 13:59:00 | 671.8 | 672.5 | 671.3 | 672.45 | 39295 |
| 2025-04-25 13:58:00 | 670.8 | 671.75 | 670.8 | 671.65 | 20325 |
| 2025-04-25 13:57:00 | 670.55 | 670.9 | 670.45 | 670.8 | 6775 |
| 2025-04-25 13:56:00 | 669.9 | 670.5 | 669.8 | 670.0 | 25745 |
| 2025-04-25 13:55:00 | 668.8 | 669.9 | 668.8 | 669.9 | 42005 |
| 2025-04-25 13:54:00 | 668.45 | 668.8 | 668.35 | 668.8 | 10840 |
| 2025-04-25 13:53:00 | 668.0 | 668.1 | 668.0 | 668.1 | 8130 |
| 2025-04-25 13:52:00 | 668.4 | 668.4 | 667.5 | 668.0 | 14905 |
| 2025-04-25 13:51:00 | 668.1 | 668.4 | 667.9 | 668.4 | 9485 |
| 2025-04-25 13:50:00 | 668.0 | 668.3 | 668.0 | 668.3 | 2710 |