U.S. markets open in 4 hours 24 minutes
F S&P 500
5,528.00 +6.50 (+0.12%) F Dow Jones
39,538.00 +69.00 (+0.17%) F Nasdaq
19,942.50 +15.25 (+0.08%) E-mini Russell 2000 Index Futur
2,073.80 +8.80 (+0.43%) Petróleo
81.77 +0.23 (+0.28%) Oro
2,335.60 -4.00 (-0.17%)
UPL Limited (UPL.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
A partir del 02:36PM IST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 570.05 | 574.70 | 567.30 | 571.60 | 571.60 | 1,045,800 |
| 28 jun 2024 | 568.00 | 576.00 | 566.50 | 570.85 | 570.85 | 1,535,016 |
| 27 jun 2024 | 570.20 | 574.60 | 559.25 | 567.85 | 567.85 | 1,627,135 |
| 26 jun 2024 | 570.90 | 576.00 | 564.65 | 570.35 | 570.35 | 2,354,064 |
| 25 jun 2024 | 573.00 | 576.80 | 567.00 | 571.10 | 571.10 | 1,985,056 |
| 24 jun 2024 | 562.00 | 578.70 | 551.10 | 572.10 | 572.10 | 5,572,012 |
| 21 jun 2024 | 574.35 | 574.35 | 561.25 | 565.95 | 565.95 | 5,890,175 |
| 20 jun 2024 | 557.30 | 577.70 | 554.60 | 569.00 | 569.00 | 7,472,902 |
| 19 jun 2024 | 560.00 | 568.45 | 550.70 | 557.30 | 557.30 | 6,124,293 |
| 18 jun 2024 | 554.00 | 557.60 | 550.10 | 556.15 | 556.15 | 1,587,670 |
| 14 jun 2024 | 557.70 | 559.80 | 549.70 | 551.70 | 551.70 | 2,022,269 |
| 13 jun 2024 | 551.70 | 561.85 | 547.25 | 557.70 | 557.70 | 3,845,237 |
| 12 jun 2024 | 555.40 | 558.60 | 548.50 | 550.05 | 550.05 | 2,173,771 |
| 11 jun 2024 | 550.20 | 557.30 | 543.30 | 554.30 | 554.30 | 4,059,315 |
| 10 jun 2024 | 542.65 | 555.60 | 532.10 | 551.50 | 551.50 | 6,964,090 |
| 07 jun 2024 | 541.90 | 542.90 | 534.20 | 539.75 | 539.75 | 2,223,919 |
| 06 jun 2024 | 529.80 | 545.50 | 527.70 | 537.40 | 537.40 | 6,939,999 |
| 05 jun 2024 | 505.05 | 531.95 | 496.10 | 528.45 | 528.45 | 3,690,376 |
| 04 jun 2024 | 529.75 | 529.75 | 478.00 | 495.95 | 495.95 | 4,202,540 |
| 03 jun 2024 | 517.00 | 531.25 | 514.00 | 528.15 | 528.15 | 5,297,460 |
| 31 may 2024 | 508.00 | 517.90 | 506.85 | 508.80 | 508.80 | 8,552,013 |
| 30 may 2024 | 516.70 | 518.35 | 505.00 | 506.10 | 506.10 | 1,828,288 |
| 29 may 2024 | 519.00 | 522.60 | 515.50 | 517.25 | 517.25 | 2,522,672 |
| 28 may 2024 | 527.50 | 529.00 | 516.10 | 517.50 | 517.50 | 2,462,629 |
| 27 may 2024 | 518.40 | 529.65 | 516.85 | 524.95 | 524.95 | 6,701,240 |
| 24 may 2024 | 516.50 | 522.00 | 513.40 | 515.80 | 515.80 | 4,320,492 |
| 23 may 2024 | 515.55 | 517.70 | 507.20 | 510.85 | 510.85 | 1,824,121 |
| 22 may 2024 | 514.00 | 522.05 | 510.35 | 515.55 | 515.55 | 2,807,354 |
| 21 may 2024 | 508.50 | 514.00 | 508.50 | 512.10 | 512.10 | 2,372,489 |
| 17 may 2024 | 510.10 | 515.30 | 510.10 | 511.25 | 511.25 | 1,911,312 |
| 16 may 2024 | 516.15 | 519.80 | 505.85 | 510.00 | 510.00 | 2,398,088 |
| 15 may 2024 | 512.95 | 521.30 | 510.05 | 514.80 | 514.80 | 4,234,215 |
| 14 may 2024 | 531.80 | 531.80 | 501.65 | 510.05 | 510.05 | 15,011,896 |
| 13 may 2024 | 502.45 | 540.00 | 502.45 | 534.10 | 534.10 | 27,039,443 |
| 10 may 2024 | 471.00 | 505.00 | 464.45 | 501.90 | 501.90 | 6,834,995 |
| 09 may 2024 | 477.85 | 482.25 | 464.35 | 466.45 | 466.45 | 2,726,979 |
| 08 may 2024 | 475.50 | 479.95 | 471.15 | 477.85 | 477.85 | 1,861,827 |
| 07 may 2024 | 485.00 | 486.45 | 470.40 | 474.10 | 474.10 | 4,535,131 |
| 06 may 2024 | 495.25 | 498.30 | 481.10 | 483.40 | 483.40 | 3,652,474 |
| 03 may 2024 | 500.85 | 503.95 | 490.05 | 493.60 | 493.60 | 2,196,892 |
| 02 may 2024 | 508.10 | 510.40 | 497.30 | 498.20 | 498.20 | 2,405,482 |
| 30 abr 2024 | 506.90 | 513.70 | 506.30 | 507.15 | 507.15 | 3,509,055 |
| 29 abr 2024 | 510.95 | 510.95 | 504.50 | 507.05 | 507.05 | 2,501,739 |
| 26 abr 2024 | 509.00 | 513.90 | 502.50 | 508.45 | 508.45 | 2,825,380 |
| 25 abr 2024 | 499.00 | 506.95 | 496.35 | 505.90 | 505.90 | 4,660,938 |
| 24 abr 2024 | 495.85 | 503.90 | 495.60 | 498.45 | 498.45 | 1,683,615 |
| 23 abr 2024 | 494.90 | 500.60 | 492.25 | 495.50 | 495.50 | 3,014,860 |
| 22 abr 2024 | 492.00 | 494.60 | 487.60 | 493.40 | 493.40 | 1,860,795 |
| 19 abr 2024 | 473.25 | 489.95 | 466.55 | 487.55 | 487.55 | 3,209,153 |
| 18 abr 2024 | 488.30 | 492.85 | 476.20 | 478.40 | 478.40 | 2,706,609 |
| 16 abr 2024 | 488.05 | 492.00 | 483.05 | 484.65 | 484.65 | 3,104,362 |
| 15 abr 2024 | 495.00 | 499.55 | 486.50 | 489.95 | 489.95 | 4,994,330 |
| 12 abr 2024 | 505.55 | 511.10 | 500.50 | 502.05 | 502.05 | 5,337,775 |
| 10 abr 2024 | 490.50 | 509.00 | 489.40 | 504.30 | 504.30 | 7,937,541 |
| 09 abr 2024 | 492.70 | 496.50 | 486.80 | 489.85 | 489.85 | 2,166,661 |
| 08 abr 2024 | 500.55 | 500.55 | 483.05 | 489.05 | 489.05 | 4,603,981 |
| 05 abr 2024 | 499.50 | 500.60 | 489.90 | 494.35 | 494.35 | 6,753,966 |
| 04 abr 2024 | 480.00 | 496.75 | 473.10 | 492.95 | 492.95 | 9,778,795 |
| 03 abr 2024 | 475.00 | 482.95 | 470.50 | 476.70 | 476.70 | 4,788,697 |
| 02 abr 2024 | 463.00 | 476.95 | 461.00 | 475.25 | 475.25 | 5,564,890 |
| 01 abr 2024 | 460.00 | 468.35 | 458.45 | 466.20 | 466.20 | 2,840,448 |
| 28 mar 2024 | 458.45 | 459.70 | 452.10 | 456.00 | 456.00 | 5,435,115 |
| 27 mar 2024 | 465.00 | 467.20 | 453.45 | 455.50 | 455.50 | 27,876,181 |
| 26 mar 2024 | 468.00 | 471.10 | 464.35 | 465.40 | 465.40 | 5,072,326 |
| 22 mar 2024 | 455.60 | 474.35 | 455.00 | 470.00 | 470.00 | 7,019,704 |
| 21 mar 2024 | 457.00 | 461.95 | 452.25 | 455.55 | 455.55 | 3,138,092 |
| 20 mar 2024 | 461.00 | 464.70 | 449.25 | 455.45 | 455.45 | 3,018,788 |
| 19 mar 2024 | 464.00 | 471.45 | 460.25 | 461.05 | 461.05 | 2,538,838 |
| 18 mar 2024 | 475.00 | 475.00 | 463.00 | 466.05 | 466.05 | 2,951,978 |
| 15 mar 2024 | 462.20 | 477.50 | 459.45 | 475.15 | 475.15 | 6,120,565 |
| 14 mar 2024 | 451.85 | 464.20 | 447.80 | 462.10 | 462.10 | 2,505,609 |
| 13 mar 2024 | 474.05 | 476.80 | 450.05 | 451.90 | 451.90 | 3,446,385 |
| 12 mar 2024 | 478.70 | 478.95 | 472.35 | 474.05 | 474.05 | 3,030,937 |
| 11 mar 2024 | 485.10 | 488.00 | 475.50 | 476.55 | 476.55 | 2,888,338 |
| 07 mar 2024 | 475.00 | 485.95 | 474.85 | 482.30 | 482.30 | 5,420,581 |
| 06 mar 2024 | 476.95 | 477.50 | 464.50 | 473.20 | 473.20 | 3,213,293 |
| 05 mar 2024 | 474.00 | 491.05 | 473.50 | 474.25 | 474.25 | 6,182,475 |
| 04 mar 2024 | 476.05 | 480.15 | 470.00 | 474.25 | 474.25 | 1,820,722 |
| 01 mar 2024 | 474.00 | 477.90 | 471.15 | 474.55 | 474.55 | 2,877,161 |
| 29 feb 2024 | 472.00 | 475.00 | 466.80 | 469.70 | 469.70 | 5,632,071 |
| 28 feb 2024 | 484.20 | 486.00 | 474.00 | 475.90 | 475.90 | 1,572,519 |
| 27 feb 2024 | 489.90 | 491.50 | 481.50 | 484.60 | 484.60 | 2,920,314 |
| 26 feb 2024 | 488.60 | 493.10 | 485.75 | 489.15 | 489.15 | 2,253,561 |
| 23 feb 2024 | 494.00 | 496.60 | 487.90 | 488.70 | 488.70 | 1,341,328 |
| 22 feb 2024 | 493.30 | 494.20 | 484.05 | 492.30 | 492.30 | 2,881,064 |
| 21 feb 2024 | 499.00 | 500.20 | 490.95 | 492.15 | 492.15 | 1,697,299 |
| 20 feb 2024 | 497.60 | 505.45 | 495.25 | 498.05 | 498.05 | 3,033,673 |
| 19 feb 2024 | 493.70 | 500.00 | 491.55 | 497.55 | 497.55 | 3,383,768 |
| 16 feb 2024 | 484.05 | 494.20 | 481.05 | 490.90 | 490.90 | 3,374,827 |
| 15 feb 2024 | 486.90 | 490.45 | 484.70 | 487.35 | 487.35 | 3,568,439 |
| 14 feb 2024 | 479.20 | 482.40 | 472.25 | 481.40 | 481.40 | 3,210,526 |
| 13 feb 2024 | 462.05 | 479.95 | 452.15 | 479.10 | 479.10 | 7,706,461 |
| 12 feb 2024 | 461.80 | 465.80 | 455.05 | 458.40 | 458.40 | 4,404,671 |
| 09 feb 2024 | 467.90 | 467.90 | 453.30 | 457.95 | 457.95 | 5,881,661 |
| 08 feb 2024 | 480.00 | 481.80 | 463.55 | 464.85 | 464.85 | 5,214,678 |
| 07 feb 2024 | 484.00 | 485.00 | 477.25 | 477.80 | 477.80 | 3,069,307 |
| 06 feb 2024 | 476.20 | 486.00 | 468.30 | 481.85 | 481.85 | 6,661,787 |
| 05 feb 2024 | 524.00 | 525.00 | 470.05 | 474.00 | 474.00 | 23,096,694 |
| 02 feb 2024 | 533.90 | 540.65 | 529.25 | 533.65 | 533.65 | 4,224,992 |
| 01 feb 2024 | 536.30 | 539.00 | 526.50 | 530.05 | 530.05 | 3,662,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.