UK markets close in 2 hours 6 minutes

United Spirits Limited (UNITDSPR.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,151.00+0.40 (+0.03%)
At close: 03:29PM IST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20241,153.851,165.601,145.001,151.001,151.0013,302
16 Apr 20241,149.001,163.451,140.001,150.601,150.6015,512
15 Apr 20241,180.001,180.001,146.001,149.201,149.2022,864
12 Apr 20241,204.451,207.351,179.201,182.701,182.7061,842
10 Apr 20241,136.051,204.001,128.951,200.251,200.25150,884
09 Apr 20241,138.601,148.651,122.001,128.951,128.9514,416
08 Apr 20241,139.251,147.001,119.101,140.201,140.209,620
05 Apr 20241,121.151,131.801,114.051,127.801,127.8018,146
04 Apr 20241,139.951,139.951,112.001,120.801,120.805,941
03 Apr 20241,164.651,164.651,127.151,130.201,130.2018,043
02 Apr 20241,168.701,168.701,149.751,152.951,152.955,839
01 Apr 20241,134.301,169.401,134.051,157.901,157.9024,958
28 Mar 20241,144.501,146.001,125.001,134.301,134.3017,673
27 Mar 20241,128.951,143.101,122.651,138.201,138.207,675
26 Mar 20241,143.551,143.551,123.001,126.001,126.006,955
22 Mar 20241,105.051,144.251,105.051,133.851,133.8520,127
21 Mar 20241,117.551,117.551,097.401,110.101,110.1016,649
20 Mar 20241,085.001,103.401,083.201,101.651,101.6513,676
19 Mar 20241,105.751,106.501,081.801,087.751,087.7517,299
18 Mar 20241,118.551,118.551,100.001,108.801,108.806,413
15 Mar 2024------
14 Mar 20241,106.351,130.801,096.451,126.951,126.959,467
13 Mar 20241,120.351,150.001,100.951,108.501,108.5035,692
12 Mar 20241,142.601,147.001,127.101,133.051,133.057,799
11 Mar 20241,144.551,162.901,144.551,147.051,147.0515,991
07 Mar 20241,150.001,160.101,144.001,147.901,147.9013,313
06 Mar 20241,147.601,156.951,122.351,153.501,153.5023,163
05 Mar 20241,164.601,175.001,150.501,152.651,152.6516,224
04 Mar 20241,169.701,170.001,152.001,164.901,164.905,323
01 Mar 20241,170.001,180.001,163.001,166.601,166.6029,934
29 Feb 20241,137.751,174.151,131.801,165.951,165.9523,997
28 Feb 20241,155.401,166.001,132.801,137.801,137.8023,445
27 Feb 20241,146.101,157.151,140.551,153.701,153.7010,052
26 Feb 20241,160.051,166.451,140.251,146.101,146.107,561
23 Feb 20241,151.551,179.951,151.551,165.901,165.9018,928
22 Feb 20241,149.401,162.951,135.651,159.651,159.6528,391
21 Feb 20241,143.701,148.251,131.601,141.401,141.4045,936
20 Feb 20241,163.401,163.401,120.951,143.451,143.4591,421
19 Feb 20241,145.751,163.851,128.351,156.901,156.9034,851
16 Feb 20241,141.451,145.951,120.601,126.001,126.0018,873
15 Feb 20241,135.501,148.501,127.901,143.001,143.0043,134
14 Feb 20241,113.001,131.901,104.351,129.451,129.4527,732
13 Feb 20241,094.001,116.051,075.001,113.001,113.0015,710
12 Feb 20241,124.801,124.801,091.001,094.601,094.6035,633
09 Feb 20241,076.301,113.801,071.151,111.901,111.9017,068
08 Feb 20241,088.351,089.901,076.251,080.101,080.1010,872
07 Feb 20241,083.851,084.801,070.501,080.401,080.4048,779
06 Feb 20241,070.451,077.001,055.651,075.301,075.3024,929
05 Feb 20241,098.801,098.801,059.001,061.801,061.8035,503
02 Feb 20241,088.101,097.301,080.551,084.801,084.8044,705
01 Feb 20241,096.851,096.851,078.401,081.701,081.7015,765
31 Jan 20241,094.851,094.851,075.051,089.601,089.6012,349
30 Jan 20241,103.751,103.751,078.051,080.351,080.3569,562
29 Jan 20241,098.901,120.101,089.351,093.901,093.9014,756
25 Jan 20241,111.601,112.001,077.851,095.551,095.5535,985
24 Jan 20241,148.651,148.651,093.001,111.551,111.5586,625
23 Jan 20241,114.851,128.901,097.001,107.851,107.8540,113
19 Jan 20241,080.201,086.651,064.051,082.351,082.3533,666
18 Jan 20241,086.201,091.951,061.151,069.801,069.8054,423
17 Jan 20241,105.451,113.551,085.551,095.501,095.5016,866
16 Jan 20241,114.751,123.651,100.951,109.001,109.0048,628
15 Jan 20241,111.651,113.601,085.351,107.001,107.0069,206
12 Jan 20241,118.251,118.851,101.951,111.651,111.6518,342
11 Jan 20241,118.001,131.151,108.001,117.651,117.6544,626
10 Jan 20241,104.051,129.551,096.001,117.551,117.55103,223
09 Jan 20241,095.001,110.201,080.251,096.551,096.5537,850
08 Jan 20241,103.351,127.001,094.601,097.401,097.4053,524
05 Jan 20241,115.801,116.601,092.701,101.201,101.2031,196
04 Jan 20241,107.451,114.601,100.101,108.651,108.6542,534
03 Jan 20241,096.101,105.001,087.751,098.201,098.2018,876
02 Jan 20241,112.051,114.801,079.201,093.401,093.4049,599
01 Jan 20241,125.001,125.001,101.451,106.001,106.0029,149
29 Dec 20231,107.751,121.701,087.001,117.501,117.5050,687
28 Dec 20231,083.101,103.101,083.101,092.651,092.6522,082
27 Dec 20231,083.801,089.501,075.001,082.901,082.9039,422
26 Dec 20231,088.901,096.951,072.101,077.101,077.1033,567
22 Dec 20231,061.001,084.401,061.001,075.751,075.7529,595
21 Dec 20231,054.901,067.351,048.251,059.401,059.4022,475
20 Dec 20231,085.301,094.951,050.001,058.701,058.7061,780
19 Dec 20231,112.001,112.301,083.451,086.451,086.4524,045
18 Dec 20231,081.451,115.001,062.601,104.551,104.5563,182
15 Dec 20231,097.901,097.901,077.101,081.651,081.6556,982
14 Dec 20231,083.751,090.001,076.301,084.951,084.9576,841
13 Dec 20231,054.901,074.401,048.451,072.551,072.5530,005
12 Dec 20231,054.051,056.951,043.351,049.801,049.8016,399
11 Dec 20231,045.151,052.001,041.001,047.551,047.5537,325
08 Dec 20231,074.701,074.701,032.751,045.451,045.4525,681
07 Dec 20231,060.851,073.251,059.601,066.001,066.0017,870
06 Dec 20231,078.001,078.001,056.601,060.451,060.4539,443
05 Dec 20231,050.001,082.001,048.801,069.251,069.2589,860
04 Dec 20231,074.401,074.401,047.151,050.651,050.6532,973
01 Dec 20231,041.951,056.801,041.951,053.301,053.3025,958
30 Nov 20231,050.451,060.001,042.301,051.451,051.4531,246
29 Nov 20231,042.151,052.001,038.051,050.551,050.5530,002
28 Nov 20231,042.501,043.651,031.851,041.751,041.7530,515
24 Nov 20231,062.001,064.401,040.101,042.501,042.5015,192
23 Nov 20231,053.101,064.251,051.201,059.601,059.6049,821
22 Nov 20231,055.001,063.801,047.851,056.701,056.7010,167
21 Nov 20231,064.951,065.551,045.001,052.701,052.7010,727
20 Nov 20231,069.951,069.951,056.501,059.651,059.6511,281
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...