UNIVERSAL POWER COMPANY LTDPrice History

UPCL

Hydro Power Listed Website ↗

Rs332 -1.9 ▼ 0.57%

As of Fri, Oct 02 · 02:59 PM

EPS

1.13

P/E Ratio

293.81

Book Value

109.67

PBV

3.03

1Y Yield

-11.56%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

UPCL price summary

Over the last year, UNIVERSAL POWER COMPANY LTD (UPCL) traded between Rs 318.4 (Aug 31, 2026) and Rs 430.4 (Mar 16, 2026). It last closed at Rs 332 on Oct 02, 2026, down 11.56% over the period. Average daily volume: 1,13,347 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	333	334	329	332	-1.9	▼ 0.57%	66,591
Oct 01, 2026	333	335	331.3	333.9	+2.1	▲ 0.63%	20,187
Sep 30, 2026	333	334	331	331.8	-0.3	▼ 0.09%	34,568
Sep 29, 2026	333	334.8	331	332.1	0	• 0.00%	46,090
Sep 28, 2026	336	336	332	332.1	-3.9	▼ 1.16%	29,633
Sep 24, 2026	338	338	333.6	336	0	• 0.00%	23,410
Sep 23, 2026	350	350	333.6	336	-5	▼ 1.47%	31,506
Sep 22, 2026	345	348.5	339	341	-4	▼ 1.16%	54,107
Sep 18, 2026	346	349	343	345	+2	▲ 0.58%	49,030
Sep 17, 2026	345	349	342	343	0	• 0.00%	31,592
Sep 16, 2026	340	350	340	343	-7	▼ 2.00%	37,201
Sep 15, 2026	350	360	342.1	350	+12	▲ 3.55%	84,421
Sep 14, 2026	333	341.8	333	338	+5.2	▲ 1.56%	41,249
Sep 11, 2026	335	339	329	332.8	+1.7	▲ 0.51%	41,448
Sep 10, 2026	335	355	331.1	331.1	-13.4	▼ 3.89%	25,476
Sep 09, 2026	340	365	335	344.5	-0.5	▼ 0.14%	63,743
Sep 07, 2026	344	347	336	345	+1	▲ 0.29%	87,414
Sep 03, 2026	339	344	333	344	+5.1	▲ 1.50%	39,119
Sep 02, 2026	323	338.9	323	338.9	+8.9	▲ 2.70%	52,734
Sep 01, 2026	324.2	330	321	330	+6	▲ 1.85%	25,654
Aug 31, 2026	325.2	326	318.4	324	-9	▼ 2.70%	68,824
Aug 27, 2026	322.1	340	321.1	333	+2	▲ 0.60%	15,766
Aug 26, 2026	330.1	339	330	331	-7	▼ 2.07%	43,302
Aug 25, 2026	340	345	337	338	-3	▼ 0.88%	36,092
Aug 24, 2026	341	347	340	341	-0.1	▼ 0.03%	48,035
Aug 21, 2026	347	347	341	341.1	-1.9	▼ 0.55%	35,483
Aug 20, 2026	340.1	345	340.1	343	+0.8	▲ 0.23%	33,262
Aug 19, 2026	349.9	349.9	341.2	342.2	-2.2	▼ 0.64%	17,262
Aug 18, 2026	345.7	349.9	342	344.4	-2.1	▼ 0.61%	43,705
Aug 17, 2026	350	350.1	346	346.5	-1.5	▼ 0.43%	22,370
Aug 14, 2026	349	351	347.1	348	-0.5	▼ 0.14%	18,118
Aug 13, 2026	350.5	353	347.1	348.5	-1.5	▼ 0.43%	20,243
Aug 12, 2026	354.8	354.9	345	350	+1	▲ 0.29%	18,520
Aug 11, 2026	345	354	345	349	+4	▲ 1.16%	33,888
Aug 10, 2026	350	350	345	345	-5	▼ 1.43%	35,967
Aug 07, 2026	346.1	354	346.1	350	-1	▼ 0.28%	17,545
Aug 06, 2026	355	355	350	351	-2	▼ 0.57%	22,402
Aug 05, 2026	357	357	350	353	0	• 0.00%	26,089
Aug 04, 2026	356	360	350	353	-12	▼ 3.29%	90,447
Aug 03, 2026	357	365	353.1	365	+3	▲ 0.83%	50,598
Jul 31, 2026	349	362	344	362	+15	▲ 4.32%	68,843
Jul 30, 2026	346.5	350	345.2	347	-2.9	▼ 0.83%	23,902
Jul 29, 2026	355	355	345.1	349.9	0	• 0.00%	16,979
Jul 28, 2026	350	354.8	345.3	349.9	-1.1	▼ 0.31%	40,013
Jul 27, 2026	357	359.9	349.6	351	-6	▼ 1.68%	30,144
Jul 24, 2026	355.1	362	354	357	-5	▼ 1.38%	43,678
Jul 23, 2026	359.1	363	355	362	-3	▼ 0.82%	44,974
Jul 22, 2026	360	365	356.1	365	-0.9	▼ 0.25%	58,012
Jul 21, 2026	365	370	358	365.9	-4.1	▼ 1.11%	92,193
Jul 20, 2026	352	370	352	370	+18	▲ 5.11%	78,562
Jul 17, 2026	348	358	348	352	+10	▲ 2.92%	61,680
Jul 16, 2026	355	355	340.3	342	-12	▼ 3.39%	78,956
Jul 15, 2026	345	359.5	338	354	-0.9	▼ 0.25%	1,18,476
Jul 14, 2026	365	365	346	354.9	-4.1	▼ 1.14%	10
Jul 13, 2026	361	361	350	359	-2	▼ 0.55%	32,636
Jul 10, 2026	377	377	348	361	+1.1	▲ 0.31%	38,248
Jul 09, 2026	349.2	359.9	349	359.9	-0.1	▼ 0.03%	50,083
Jul 08, 2026	350	360	348.1	360	0	• 0.00%	62,094
Jul 07, 2026	351.5	360	347.1	360	+12	▲ 3.45%	47,764
Jul 06, 2026	350.1	355	348	348	-7	▼ 1.97%	21,176
Jul 03, 2026	364	364	354	355	-17.6	▼ 4.72%	1,40,909
Jul 02, 2026	362	372.6	341.8	372.6	+17.7	▲ 4.99%	74,910
Jul 01, 2026	341.5	354.9	336	354.9	+13.4	▲ 3.92%	43,605
Jun 30, 2026	327	344.9	327	341.5	-2.2	▼ 0.64%	41,053
Jun 29, 2026	326.9	360	326.9	343.7	-0.4	▼ 0.12%	39,684
Jun 26, 2026	350	355.9	344	344.1	-10.9	▼ 3.07%	37,778
Jun 25, 2026	340	355	340	355	+2.9	▲ 0.82%	24,304
Jun 24, 2026	335	360	335	352.1	+0.1	▲ 0.03%	40,943
Jun 23, 2026	350	360	350	352	-7.9	▼ 2.20%	46,738
Jun 22, 2026	344.9	363	344.9	359.9	-3.1	▼ 0.85%	20,799
Jun 19, 2026	342.1	363	342.1	363	+2.9	▲ 0.81%	22,351
Jun 18, 2026	360	361.8	360	360.1	-4.7	▼ 1.29%	20,151
Jun 17, 2026	380	380	357	364.8	+2.8	▲ 0.77%	33,602
Jun 16, 2026	383.2	383.2	359	362	-3	▼ 0.82%	33,708
Jun 15, 2026	362.1	367	360.1	365	0	• 0.00%	25,829
Jun 12, 2026	360	366	360	365	0	• 0.00%	24,732
Jun 11, 2026	350	368	350	365	+0.1	▲ 0.03%	26,735
Jun 10, 2026	367	369.9	360.3	364.9	-1.1	▼ 0.30%	9,313
Jun 09, 2026	365	368	360	366	+1	▲ 0.27%	36,103
Jun 08, 2026	370	370	365	365	-5.5	▼ 1.48%	27,491
Jun 05, 2026	360	372	360	370.5	+1.5	▲ 0.41%	34,891
Jun 04, 2026	389.5	389.5	368.5	369	-2	▼ 0.54%	32,426
Jun 03, 2026	373.5	375.7	369.1	371	-2.6	▼ 0.70%	38,044
Jun 02, 2026	360	375	360	373.6	+5.9	▲ 1.60%	45,671
Jun 01, 2026	360	377	360	367.7	-8.1	▼ 2.16%	53,077
May 27, 2026	378	378	372.5	375.8	+0.8	▲ 0.21%	66,741
May 26, 2026	378	378	370.6	375	0	• 0.00%	37,681
May 25, 2026	377	380	373	375	+2	▲ 0.54%	52,302
May 22, 2026	369.1	373.4	365	373	+4.3	▲ 1.17%	68,424
May 21, 2026	389	389	368	368.7	-1.8	▼ 0.49%	35,339
May 20, 2026	386.4	386.4	364	370.5	+2.5	▲ 0.68%	59,273
May 19, 2026	366	371	363.1	368	-1.5	▼ 0.41%	51,114
May 18, 2026	369	372	364.2	369.5	+0.5	▲ 0.14%	72,716
May 15, 2026	388.5	388.5	368.5	369	-1	▼ 0.27%	30,856
May 14, 2026	389.3	389.3	368.1	370	-0.8	▼ 0.22%	34,319
May 13, 2026	370	374.8	368	370.8	-2.2	▼ 0.59%	21,550
May 12, 2026	398.2	398.2	370.1	373	-6.3	▼ 1.66%	34,356
May 11, 2026	373.5	385.9	372.2	379.3	+9.2	▲ 2.49%	67,838
May 08, 2026	383	383	366	370.1	+4.6	▲ 1.26%	40,198
May 07, 2026	369	370	362	365.5	-3.5	▼ 0.95%	24,216
May 06, 2026	366.9	369.5	365	369	+0.4	▲ 0.11%	54,352
May 05, 2026	368	375	360.3	368.6	+0.6	▲ 0.16%	35,351
May 04, 2026	374	375	363	368	-6	▼ 1.60%	34,079
Apr 30, 2026	369	374	365.2	374	+2	▲ 0.54%	59,161
Apr 29, 2026	376	377	370.5	372	-6.5	▼ 1.72%	59,933
Apr 28, 2026	378.2	384	374	378.5	+0.3	▲ 0.08%	57,745
Apr 27, 2026	378	384	375	378.2	+0.2	▲ 0.05%	60,071
Apr 24, 2026	401.1	401.1	367	378	-4	▼ 1.05%	49,753
Apr 23, 2026	397.7	397.7	373	382	-3	▼ 0.78%	65,894
Apr 22, 2026	375.5	385	370.5	385	+6	▲ 1.58%	98,944
Apr 21, 2026	404.2	404.2	379	379	-6	▼ 1.56%	68,543
Apr 20, 2026	406.3	406.3	383.5	385	-2	▼ 0.52%	69,594
Apr 17, 2026	387.2	390	380.1	387	+1	▲ 0.26%	1,04,784
Apr 16, 2026	393	395	385.2	386	-7	▼ 1.78%	94,683
Apr 15, 2026	395	401	390	393	+1	▲ 0.26%	1,85,778
Apr 13, 2026	385	395	385	392	+7	▲ 1.82%	1,29,904
Apr 10, 2026	395	395	383.8	385	-8	▼ 2.04%	1,24,880
Apr 09, 2026	396.7	396.7	382.2	393	+4	▲ 1.03%	1,55,398
Apr 08, 2026	373.4	389.9	373.4	389	+8	▲ 2.10%	1,10,981
Apr 07, 2026	375.4	391.8	375.4	381	-2	▼ 0.52%	1,11,183
Apr 06, 2026	368	387.6	368	383	+17	▲ 4.64%	2,23,577
Apr 05, 2026	381	381	363.3	366	-18	▼ 4.69%	3,01,805
Apr 02, 2026	380.1	392.9	376.1	384	-3	▼ 0.78%	1,67,214
Apr 01, 2026	400	401	383.2	387	-16	▼ 3.97%	2,51,590
Mar 31, 2026	394	408.9	394	403	+1	▲ 0.25%	2,63,983
Mar 30, 2026	416.1	416.1	397	402	-6.5	▼ 1.59%	2,79,991
Mar 29, 2026	417	420	406	408.5	-8.5	▼ 2.04%	3,17,033
Mar 26, 2026	401.8	418	401.8	417	+7	▲ 1.71%	2,74,031
Mar 25, 2026	405.8	422.2	405.8	410	-4	▼ 0.97%	3,93,992
Mar 24, 2026	405	419.4	405	414	+5	▲ 1.22%	3,33,874
Mar 23, 2026	409	413	403.5	409	+0.4	▲ 0.10%	2,57,575
Mar 22, 2026	409	423	406	408.6	-8.4	▼ 2.01%	3,43,387
Mar 19, 2026	421.9	424.9	413	417	+1.8	▲ 0.43%	4,59,472
Mar 17, 2026	414	418	405.2	415.2	+4.1	▲ 1.00%	4,06,464
Mar 16, 2026	430.4	430.4	411.1	411.1	-10.9	▼ 2.58%	4,66,142
Mar 15, 2026	409	422	404	422	+19	▲ 4.71%	7,85,267
Mar 12, 2026	395	408.8	394	403	+6.9	▲ 1.74%	4,80,620
Mar 11, 2026	400	406	392	396.1	-2.9	▼ 0.73%	2,84,611
Mar 10, 2026	414.8	414.8	390	399	-15.8	▼ 3.81%	4,51,461
Mar 09, 2026	386	416	386	414.8	+36.3	▲ 9.59%	5,257
Mar 03, 2026	360.7	380.3	360.7	378.5	+10.6	▲ 2.88%	1,11,888
Mar 01, 2026	374.5	374.5	360.5	367.9	+0.7	▲ 0.19%	60,291
Feb 26, 2026	371	373	366	367.2	0	• 0.00%	28,310
Feb 25, 2026	367.5	375	365	367.2	-1.9	▼ 0.51%	88,711
Feb 24, 2026	368	371	364	369.1	+5.1	▲ 1.40%	73,381
Feb 23, 2026	366.8	369	362	364	-0.9	▼ 0.25%	77,874
Feb 22, 2026	370	371.7	361	364.9	-8.1	▼ 2.17%	1,63,477
Feb 17, 2026	384.9	384.9	371.4	373	-4.4	▼ 1.17%	1,80,630
Feb 16, 2026	375	387.8	375	377.4	-4.7	▼ 1.23%	1,35,659
Feb 12, 2026	372	392.7	372	382.1	+2.6	▲ 0.69%	3,65,311
Feb 11, 2026	375	384.4	375	379.5	+4.5	▲ 1.20%	1,83,138
Feb 10, 2026	364.6	381	364.6	375	+3	▲ 0.81%	2,07,322
Feb 09, 2026	381	381	371	372	-5	▼ 1.33%	1,50,551
Feb 08, 2026	385	391	376	377	-8	▼ 2.08%	1,61,447
Feb 05, 2026	377	388	373	385	+9	▲ 2.39%	2,49,569
Feb 04, 2026	378	378	370	376	+3	▲ 0.80%	1,26,148
Feb 03, 2026	372	381	370	373	+1	▲ 0.27%	1,51,114
Feb 02, 2026	381	385	371	372	-7	▼ 1.85%	1,90,583
Feb 01, 2026	394.8	394.8	378.1	379	-12	▼ 3.07%	1,24,301
Jan 29, 2026	387.1	409.7	387.1	391	-4	▼ 1.01%	5,04,046
Jan 28, 2026	394	398	382.2	395	+5.1	▲ 1.31%	3,38,745
Jan 27, 2026	383.1	405	381	389.9	+6.9	▲ 1.80%	5,38,440
Jan 26, 2026	386.7	386.7	375.4	383	+3.8	▲ 1.00%	2,91,373
Jan 25, 2026	381	386	378.1	379.2	+2.2	▲ 0.58%	2,94,594
Jan 22, 2026	375	382	373.9	377	+3.1	▲ 0.83%	1,90,983
Jan 21, 2026	375	378.9	370.2	373.9	+2.9	▲ 0.78%	2,11,513
Jan 20, 2026	374.3	377	367.1	371	+4	▲ 1.09%	1,97,347
Jan 18, 2026	363.4	372.1	363	367	+6.9	▲ 1.92%	1,53,554
Jan 14, 2026	363.2	367.1	360	360.1	-3.1	▼ 0.85%	1,36,153
Jan 13, 2026	352	367	351	363.2	+10.2	▲ 2.89%	2,10,426
Jan 12, 2026	363.4	363.4	352.6	353	-5.1	▼ 1.42%	1,05,672
Jan 08, 2026	358	363.7	357	358.1	-0.9	▼ 0.25%	96,667
Jan 07, 2026	353.8	363	353.8	359	-2	▼ 0.55%	89,343
Jan 06, 2026	360	366.4	360	361	-0.1	▼ 0.03%	93,509
Jan 05, 2026	362.4	365	358	361.1	+2.1	▲ 0.58%	1,06,510
Jan 04, 2026	358	361.9	357.1	359	-2	▼ 0.55%	77,831
Jan 01, 2026	363	365	359.5	361	-1.5	▼ 0.41%	73,814
Dec 31, 2025	364	367.9	362	362.5	-3.3	▼ 0.90%	67,879
Dec 29, 2025	370	370	360.2	365.8	-2.2	▼ 0.60%	80,686
Dec 28, 2025	366.1	368.6	360	368	+9	▲ 2.51%	1,14,968
Dec 24, 2025	360.2	365	358	359	-2	▼ 0.55%	85,232
Dec 23, 2025	362.5	362.5	358	361	+0.1	▲ 0.03%	78,905
Dec 22, 2025	361.3	364	359.2	360.9	-3	▼ 0.82%	1,13,489
Dec 21, 2025	370.7	370.7	362.1	363.9	-4.1	▼ 1.11%	79,728
Dec 18, 2025	363	372.8	363	368	-1	▼ 0.27%	1,10,284
Dec 17, 2025	375	378	365.1	369	-2.8	▼ 0.75%	81,944
Dec 16, 2025	364.6	378	364.6	371.8	-0.2	▼ 0.05%	60,292
Dec 15, 2025	359.2	372	359.2	372	+5.5	▲ 1.50%	90,002
Dec 14, 2025	366	375	365.1	366.5	-6.5	▼ 1.74%	99,713
Dec 11, 2025	380	382.9	372	373	-7	▼ 1.84%	1,20,097
Dec 10, 2025	386.5	387	379	380	+1	▲ 0.26%	3,03,453
Dec 09, 2025	374	383	374	379	+4.6	▲ 1.23%	2,27,799
Dec 08, 2025	374.3	375	361.1	374.4	+7.4	▲ 2.02%	1,92,615
Dec 07, 2025	365	371	360	367	+2	▲ 0.55%	1,61,886
Dec 03, 2025	371	371.8	362.6	365	-4	▼ 1.08%	72,310
Dec 02, 2025	370	376.9	368.1	369	+2.5	▲ 0.68%	69,666
Dec 01, 2025	375.3	375.3	361	366.5	-1.5	▼ 0.41%	89,272
Nov 30, 2025	383.5	383.5	365	368	-8	▼ 2.13%	97,487
Nov 27, 2025	378.9	386	374.6	376	-5.9	▼ 1.54%	1,05,912
Nov 26, 2025	382.5	388	375	381.9	+0.9	▲ 0.24%	1,96,949
Nov 25, 2025	375.1	381.9	369.4	381	+6	▲ 1.60%	1,58,855
Nov 24, 2025	372	378.9	372	375	+3	▲ 0.81%	1,49,950
Nov 23, 2025	360	375.7	360	372	+10.2	▲ 2.82%	1,55,903
Nov 20, 2025	370.2	370.2	358.5	361.8	-1.2	▼ 0.33%	83,537
Nov 19, 2025	370	370	362.5	363	-4	▼ 1.09%	48,450
Nov 18, 2025	368	371	364	367	+2.1	▲ 0.58%	95,705
Nov 17, 2025	362.9	367.5	356.5	364.9	+6.9	▲ 1.93%	60,907
Nov 16, 2025	361	362	357.2	358	-5.4	▼ 1.49%	1,00,334
Nov 13, 2025	355	365.8	355	363.4	+2.1	▲ 0.58%	52,611
Nov 12, 2025	375.2	375.2	360.2	361.3	-6.6	▼ 1.79%	49,287
Nov 11, 2025	373.3	373.3	364	367.9	+1.9	▲ 0.52%	85,923
Nov 10, 2025	376.3	376.3	362.1	366	-3	▼ 0.81%	71,022
Nov 09, 2025	377.9	378	365.1	369	-5.8	▼ 1.55%	1,02,733
Nov 06, 2025	381	386.5	372	374.8	-2.2	▼ 0.58%	2,02,656
Nov 05, 2025	382.5	382.5	368	377	+2	▲ 0.53%	1,37,967
Nov 04, 2025	380.2	387	372	375	-5	▼ 1.32%	1,86,504
Nov 03, 2025	382	392	378.5	380	-4	▼ 1.04%	2,26,375
Nov 02, 2025	390	392.7	376	384	0	• 0.00%	2,53,217
Oct 30, 2025	370.7	385	358.3	384	+20.5	▲ 5.64%	3,69,523
Oct 29, 2025	364	378.9	360.9	363.5	-1.8	▼ 0.49%	1,51,351
Oct 28, 2025	352.9	370	345.1	365.3	+16.1	▲ 4.61%	1,32,302
Oct 26, 2025	345.1	353.9	345.1	349.2	-0.8	▼ 0.23%	52,485
Oct 19, 2025	349	355.9	343.1	350	+1	▲ 0.29%	82,730
Oct 16, 2025	354.9	355.9	345.3	349	-2	▼ 0.57%	1,11,217
Oct 15, 2025	353	360	348.3	351	-9	▼ 2.50%	98,063
Oct 14, 2025	369	371.5	352.8	360	-5	▼ 1.37%	1,21,879
Oct 13, 2025	345.2	369.9	345	365	+14.8	▲ 4.23%	1,92,572
Oct 12, 2025	366	366	348	350.2	-13	▼ 3.58%	1,55,729
Oct 09, 2025	369.2	385	363	363.2	+1.2	▲ 0.33%	1,64,489
Oct 08, 2025	375	381	358.4	362	-13.4	▼ 3.57%	2,33,334
Oct 07, 2025	390.7	391.8	375.4	375.4	—	—	1,13,099

UNIVERSAL POWER COMPANY LTDPrice History

Price Chart

UPCL price summary

Daily Prices · last 1 year

More Hydro Power companies