United Drilling Tools Limited (UNIDT.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 271.00 | 271.00 | 265.00 | 267.30 | 267.30 | 1,001 |
| 02 May 2024 | 281.60 | 282.00 | 268.95 | 270.95 | 270.95 | 4,109 |
| 30 Apr 2024 | 277.00 | 287.50 | 276.95 | 282.55 | 282.55 | 10,477 |
| 29 Apr 2024 | 274.75 | 279.60 | 268.00 | 278.20 | 278.20 | 10,179 |
| 26 Apr 2024 | 279.00 | 279.95 | 272.70 | 273.40 | 273.40 | 6,013 |
| 25 Apr 2024 | 285.00 | 289.90 | 277.20 | 279.70 | 279.70 | 1,161 |
| 24 Apr 2024 | 250.00 | 284.00 | 250.00 | 282.15 | 282.15 | 24,054 |
| 23 Apr 2024 | 263.45 | 269.00 | 258.30 | 265.40 | 265.40 | 9,722 |
| 22 Apr 2024 | 252.00 | 263.25 | 252.00 | 261.65 | 261.65 | 3,379 |
| 19 Apr 2024 | 244.60 | 258.40 | 244.60 | 256.80 | 256.80 | 770 |
| 18 Apr 2024 | 252.95 | 253.00 | 242.40 | 246.25 | 246.25 | 2,200 |
| 16 Apr 2024 | 249.10 | 258.25 | 247.20 | 250.55 | 250.55 | 4,040 |
| 15 Apr 2024 | 234.65 | 255.00 | 233.25 | 244.20 | 244.20 | 887 |
| 12 Apr 2024 | 242.95 | 250.70 | 241.95 | 244.50 | 244.50 | 1,080 |
| 10 Apr 2024 | 243.20 | 246.40 | 240.75 | 245.90 | 245.90 | 744 |
| 09 Apr 2024 | 246.00 | 248.00 | 242.80 | 244.00 | 244.00 | 400 |
| 08 Apr 2024 | 242.55 | 246.00 | 239.70 | 244.70 | 244.70 | 1,103 |
| 05 Apr 2024 | 240.00 | 244.00 | 236.50 | 237.75 | 237.75 | 8,306 |
| 04 Apr 2024 | 245.15 | 245.15 | 238.45 | 241.65 | 241.65 | 930 |
| 03 Apr 2024 | 243.95 | 243.95 | 238.45 | 240.35 | 240.35 | 888 |
| 02 Apr 2024 | 239.00 | 240.20 | 238.15 | 239.65 | 239.65 | 181 |
| 01 Apr 2024 | 218.45 | 235.55 | 218.45 | 233.70 | 233.70 | 1,226 |
| 28 Mar 2024 | 229.20 | 229.20 | 221.70 | 222.90 | 222.90 | 2,516 |
| 27 Mar 2024 | 232.30 | 235.00 | 223.00 | 224.70 | 224.70 | 2,648 |
| 26 Mar 2024 | 244.80 | 244.80 | 231.55 | 232.40 | 232.40 | 2,261 |
| 22 Mar 2024 | 235.90 | 243.10 | 233.05 | 240.00 | 240.00 | 14,057 |
| 21 Mar 2024 | 256.95 | 256.95 | 228.50 | 235.90 | 235.90 | 3,965 |
| 20 Mar 2024 | 232.10 | 233.05 | 222.10 | 225.20 | 225.20 | 2,389 |
| 19 Mar 2024 | 232.60 | 232.60 | 230.35 | 230.80 | 230.80 | 210 |
| 18 Mar 2024 | 232.80 | 233.05 | 225.75 | 227.10 | 227.10 | 2,308 |
| 15 Mar 2024 | 223.40 | 238.00 | 223.40 | 230.55 | 230.55 | 3,156 |
| 14 Mar 2024 | 220.00 | 232.75 | 220.00 | 225.65 | 225.65 | 2,906 |
| 13 Mar 2024 | 244.25 | 245.00 | 217.85 | 219.60 | 219.60 | 10,674 |
| 12 Mar 2024 | 252.90 | 252.90 | 238.50 | 243.30 | 243.30 | 6,716 |
| 11 Mar 2024 | 266.95 | 270.25 | 250.10 | 252.80 | 252.80 | 13,020 |
| 07 Mar 2024 | 270.05 | 271.25 | 265.65 | 267.95 | 267.95 | 1,540 |
| 06 Mar 2024 | 278.25 | 278.45 | 265.00 | 266.20 | 266.20 | 2,317 |
| 05 Mar 2024 | 281.70 | 281.70 | 275.80 | 276.85 | 276.85 | 720 |
| 04 Mar 2024 | 276.55 | 290.05 | 276.55 | 280.35 | 280.35 | 2,025 |
| 01 Mar 2024 | 281.95 | 286.20 | 280.25 | 284.05 | 284.05 | 3,494 |
| 29 Feb 2024 | 281.85 | 284.35 | 275.85 | 283.45 | 283.45 | 1,833 |
| 28 Feb 2024 | 286.95 | 293.90 | 283.05 | 284.10 | 284.10 | 2,081 |
| 27 Feb 2024 | 286.05 | 308.75 | 284.95 | 288.75 | 288.75 | 4,142 |
| 26 Feb 2024 | 284.55 | 291.20 | 283.95 | 286.35 | 286.35 | 5,091 |
| 23 Feb 2024 | 279.95 | 284.60 | 272.95 | 282.30 | 282.30 | 3,319 |
| 23 Feb 2024 | 0.6 Dividend | |||||
| 22 Feb 2024 | 284.95 | 284.95 | 276.90 | 278.40 | 277.80 | 1,305 |
| 21 Feb 2024 | 291.85 | 291.85 | 281.00 | 282.45 | 281.84 | 1,130 |
| 20 Feb 2024 | 290.10 | 290.10 | 282.30 | 286.10 | 285.48 | 1,540 |
| 19 Feb 2024 | 278.50 | 297.95 | 276.55 | 284.40 | 283.79 | 4,071 |
| 16 Feb 2024 | 279.95 | 280.00 | 270.00 | 276.95 | 276.35 | 5,448 |
| 15 Feb 2024 | 275.35 | 279.65 | 270.20 | 273.30 | 272.71 | 4,624 |
| 14 Feb 2024 | 261.95 | 274.25 | 258.55 | 273.95 | 273.36 | 3,867 |
| 13 Feb 2024 | 279.55 | 279.55 | 260.00 | 267.30 | 266.72 | 7,585 |
| 12 Feb 2024 | 297.80 | 297.80 | 270.00 | 272.60 | 272.01 | 17,688 |
| 09 Feb 2024 | 308.00 | 311.00 | 291.00 | 297.50 | 296.86 | 2,596 |
| 08 Feb 2024 | 306.05 | 318.05 | 301.30 | 305.85 | 305.19 | 10,190 |
| 07 Feb 2024 | 314.45 | 316.85 | 307.70 | 313.60 | 312.92 | 5,585 |
| 06 Feb 2024 | 295.90 | 314.25 | 291.70 | 308.20 | 307.54 | 11,341 |
| 05 Feb 2024 | 283.70 | 301.00 | 283.70 | 290.80 | 290.17 | 19,299 |
| 02 Feb 2024 | 287.70 | 290.30 | 283.40 | 289.45 | 288.83 | 1,720 |
| 01 Feb 2024 | 290.55 | 294.00 | 283.20 | 285.00 | 284.39 | 4,682 |
| 31 Jan 2024 | 279.40 | 291.15 | 277.15 | 290.30 | 289.67 | 9,704 |
| 30 Jan 2024 | 274.60 | 279.90 | 271.70 | 273.90 | 273.31 | 1,768 |
| 29 Jan 2024 | 279.85 | 279.85 | 266.90 | 269.60 | 269.02 | 6,342 |
| 25 Jan 2024 | 279.90 | 280.25 | 270.30 | 277.10 | 276.50 | 5,911 |
| 24 Jan 2024 | 284.40 | 285.15 | 263.60 | 268.80 | 268.22 | 2,953 |
| 23 Jan 2024 | 289.80 | 290.10 | 276.65 | 277.75 | 277.15 | 2,776 |
| 19 Jan 2024 | 292.00 | 295.55 | 287.05 | 288.30 | 287.68 | 5,198 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 292.10 | 299.55 | 281.70 | 290.00 | 289.38 | 17,396 |
| 16 Jan 2024 | 296.25 | 298.90 | 282.85 | 286.90 | 286.28 | 11,401 |
| 15 Jan 2024 | 292.70 | 300.80 | 283.25 | 297.50 | 296.86 | 2,649 |
| 12 Jan 2024 | 304.95 | 309.00 | 291.25 | 292.70 | 292.07 | 7,387 |
| 11 Jan 2024 | 275.00 | 309.00 | 275.00 | 298.30 | 297.66 | 22,839 |
| 10 Jan 2024 | 279.75 | 279.95 | 272.65 | 273.55 | 272.96 | 645 |
| 09 Jan 2024 | 278.55 | 284.50 | 275.00 | 277.05 | 276.45 | 3,644 |
| 08 Jan 2024 | 281.75 | 282.30 | 272.70 | 274.15 | 273.56 | 3,942 |
| 05 Jan 2024 | 281.65 | 287.10 | 279.25 | 282.10 | 281.49 | 4,994 |
| 04 Jan 2024 | 288.70 | 288.70 | 281.70 | 283.80 | 283.19 | 2,709 |
| 03 Jan 2024 | 296.90 | 296.90 | 281.45 | 282.70 | 282.09 | 3,185 |
| 02 Jan 2024 | 291.15 | 294.05 | 282.95 | 287.15 | 286.53 | 3,885 |
| 01 Jan 2024 | 270.00 | 291.80 | 269.75 | 288.45 | 287.83 | 22,417 |
| 29 Dec 2023 | 273.50 | 273.75 | 268.70 | 270.00 | 269.42 | 1,272 |
| 28 Dec 2023 | 274.80 | 287.00 | 271.00 | 273.50 | 272.91 | 13,793 |
| 27 Dec 2023 | 288.75 | 289.95 | 270.55 | 274.20 | 273.61 | 17,478 |
| 26 Dec 2023 | 292.00 | 294.05 | 281.70 | 286.45 | 285.83 | 13,619 |
| 22 Dec 2023 | 281.90 | 287.00 | 277.35 | 285.85 | 285.23 | 6,338 |
| 21 Dec 2023 | 269.00 | 283.80 | 263.40 | 277.05 | 276.45 | 14,775 |
| 20 Dec 2023 | 292.35 | 306.90 | 263.00 | 269.90 | 269.32 | 102,769 |
| 19 Dec 2023 | 245.00 | 290.50 | 243.55 | 288.25 | 287.63 | 206,302 |
| 18 Dec 2023 | 238.75 | 251.15 | 224.90 | 242.10 | 241.58 | 9,841 |
| 15 Dec 2023 | 234.40 | 236.25 | 232.65 | 234.05 | 233.55 | 2,279 |
| 14 Dec 2023 | 244.00 | 244.00 | 231.40 | 233.30 | 232.80 | 3,481 |
| 13 Dec 2023 | 235.00 | 240.00 | 230.00 | 233.90 | 233.40 | 1,528 |
| 12 Dec 2023 | 236.70 | 238.00 | 233.00 | 233.20 | 232.70 | 556 |
| 11 Dec 2023 | 236.00 | 239.80 | 232.55 | 237.35 | 236.84 | 2,425 |
| 08 Dec 2023 | 239.00 | 242.75 | 236.40 | 238.60 | 238.09 | 2,111 |
| 07 Dec 2023 | 240.25 | 240.80 | 237.85 | 237.95 | 237.44 | 797 |
| 06 Dec 2023 | 238.95 | 244.15 | 237.20 | 240.30 | 239.78 | 4,587 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.