Mercado fechado

UPL Limited (UPL.BO)

BSE - BSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
495,55+2,45 (+0,50%)
No fechamento: 03:29PM IST
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 2024494,35500,65492,35495,55495,5569.188
22 de abr. de 2024494,55494,55487,90493,10493,1046.950
19 de abr. de 2024474,55490,05466,55487,00487,00105.360
18 de abr. de 2024489,20492,55476,50478,30478,30101.199
16 de abr. de 2024488,55492,00482,90484,60484,6095.543
15 de abr. de 2024492,05499,40486,45489,75489,7596.487
12 de abr. de 2024505,05511,10500,40501,85501,85323.101
10 de abr. de 2024491,00508,90489,40504,85504,85265.150
09 de abr. de 2024494,45496,50487,00489,65489,6587.163
08 de abr. de 2024503,85503,85483,25488,60488,60131.910
05 de abr. de 2024500,00501,45490,00494,30494,30264.701
04 de abr. de 2024480,00496,50473,10492,10492,10586.524
03 de abr. de 2024474,45482,70470,30476,95476,95243.899
02 de abr. de 2024463,00476,80461,30475,35475,35190.697
01 de abr. de 2024463,65468,00459,20466,40466,4057.179
28 de mar. de 2024457,45459,65452,20455,85455,85345.603
27 de mar. de 2024467,90467,90453,45455,90455,90177.768
26 de mar. de 2024465,40471,00464,40465,20465,20198.888
22 de mar. de 2024456,85474,30456,00470,00470,00280.392
21 de mar. de 2024456,45461,75452,40455,65455,6563.578
20 de mar. de 2024461,20463,40449,35455,30455,30186.523
19 de mar. de 2024464,80471,30460,25461,15461,1545.135
18 de mar. de 2024476,65476,65463,25465,95465,95150.905
15 de mar. de 2024463,00477,70459,55475,95475,95506.360
14 de mar. de 2024450,05463,90448,00462,15462,15215.329
13 de mar. de 2024470,60476,40450,25452,20452,2087.128
12 de mar. de 2024479,60479,60472,35473,70473,7051.655
11 de mar. de 2024483,85488,00475,00476,45476,45138.996
07 de mar. de 2024475,60485,75475,20482,30482,30123.407
06 de mar. de 2024475,45477,60464,70473,15473,1598.266
05 de mar. de 2024474,00491,00473,55474,15474,15220.021
04 de mar. de 2024475,95480,00469,75474,30474,3037.821
01 de mar. de 2024470,10477,80470,10474,40474,4045.505
29 de fev. de 2024471,05475,00467,00469,55469,5592.782
28 de fev. de 2024482,55486,25474,20475,75475,7554.525
27 de fev. de 2024488,20491,45481,60484,30484,30165.592
26 de fev. de 2024488,75493,00485,90489,20489,2091.409
23 de fev. de 2024494,00496,55487,70488,75488,75126.547
22 de fev. de 2024493,50493,95484,15492,45492,4550.051
21 de fev. de 2024499,65500,00491,10492,10492,10138.089
20 de fev. de 2024497,50505,40495,25498,65498,65159.953
19 de fev. de 2024493,10499,90491,60497,50497,50252.852
16 de fev. de 2024483,65494,35481,00491,10491,10373.576
15 de fev. de 2024487,60490,45484,55487,40487,40241.609
14 de fev. de 2024478,85482,65470,00481,40481,40193.290
13 de fev. de 2024463,75480,00452,40479,10479,10174.180
12 de fev. de 2024462,50465,65455,20458,20458,20152.522
09 de fev. de 2024467,30468,05453,25457,30457,30341.685
08 de fev. de 2024480,95481,90463,90464,85464,85341.326
07 de fev. de 2024482,50484,95477,15478,00478,00236.497
06 de fev. de 2024474,80486,00468,85481,95481,95534.907
05 de fev. de 2024507,00524,75469,65474,20474,20651.600
02 de fev. de 2024535,85540,65529,20533,50533,50167.640
01 de fev. de 2024536,00539,05526,60529,90529,90227.254
31 de jan. de 2024536,15542,80534,20537,85537,85126.944
30 de jan. de 2024540,15547,45534,55535,25535,25138.341
29 de jan. de 2024544,85544,85534,45539,85539,85131.126
25 de jan. de 2024546,00548,00536,10537,50537,5041.155
24 de jan. de 2024541,65547,00534,65545,55545,55102.128
23 de jan. de 2024554,15557,85533,55535,25535,25231.768
19 de jan. de 2024549,00556,85544,00553,35553,35128.998
18 de jan. de 2024------
17 de jan. de 2024561,65562,45550,00551,10551,10203.931
16 de jan. de 2024567,15569,00560,50564,55564,5524.712
15 de jan. de 2024568,75571,30565,00567,70567,7037.281
12 de jan. de 2024567,75568,10562,65565,00565,0039.127
11 de jan. de 2024558,85566,00558,85562,20562,20108.660
10 de jan. de 2024562,85562,85552,00558,70558,7045.751
09 de jan. de 2024566,00567,70553,65558,10558,10233.255
08 de jan. de 2024582,85582,85560,20561,00561,00339.580
05 de jan. de 2024585,10591,00576,50581,25581,2565.404
04 de jan. de 2024587,65589,20583,00587,25587,2549.616
03 de jan. de 2024597,85597,85585,40586,80586,8051.708
02 de jan. de 2024593,85603,85589,10594,35594,3563.818
01 de jan. de 2024587,80599,80587,50592,10592,10184.514
29 de dez. de 2023590,15594,85585,20587,50587,5050.029
28 de dez. de 2023585,80591,00582,00589,30589,3046.444
27 de dez. de 2023591,15592,20581,30583,15583,1543.665
26 de dez. de 2023588,00594,90585,00586,00586,00145.564
22 de dez. de 2023581,65585,90577,60581,70581,7083.721
21 de dez. de 2023572,00579,90566,10577,90577,90175.891
20 de dez. de 2023606,80606,80569,05572,25572,2594.864
19 de dez. de 2023607,95612,20597,55598,45598,45173.715
18 de dez. de 2023613,00614,45605,10606,65606,65125.882
15 de dez. de 2023600,90613,15600,90610,95610,9564.518
14 de dez. de 2023603,00603,65596,35599,00599,0029.399
13 de dez. de 2023598,20602,60592,50599,30599,3099.650
12 de dez. de 2023606,00606,60595,90597,70597,70143.079
11 de dez. de 2023584,05603,45584,05602,55602,5563.758
08 de dez. de 2023590,65595,70580,25585,00585,00138.843
07 de dez. de 2023593,95593,95585,60586,80586,8027.925
06 de dez. de 2023583,40596,25583,00588,50588,50184.096
05 de dez. de 2023579,90583,90577,00581,45581,4534.620
04 de dez. de 2023579,95585,00577,00578,70578,70134.043
01 de dez. de 2023571,05576,00569,20574,95574,95300.105
30 de nov. de 2023574,90574,90566,55570,95570,9543.711
29 de nov. de 2023564,05572,00563,30570,00570,00146.673
28 de nov. de 2023558,05564,55556,25563,30563,3073.105
24 de nov. de 2023569,75569,75558,05558,95558,9561.480
23 de nov. de 2023570,95571,75565,20566,00566,0079.604
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...