United Interactive Limited (BOM:502893)
India
· Delayed Price · Currency is INR 76.44
+1.43 (1.91%)
At close: Apr 28, 2026
United Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.00 | 78.00 | 76.44 | 76.44 | 76.44 | 1.91% | 4 |
| Apr 27, 2026 | 76.00 | 76.00 | 73.14 | 75.01 | 75.01 | -2.56% | 527 |
| Apr 24, 2026 | 79.00 | 79.00 | 76.98 | 76.98 | 76.98 | 1.29% | 12 |
| Apr 23, 2026 | 74.50 | 78.20 | 74.50 | 76.00 | 76.00 | 2.01% | 75 |
| Apr 22, 2026 | 73.49 | 74.69 | 73.49 | 74.50 | 74.50 | 1.37% | 8 |
| Apr 21, 2026 | 72.51 | 74.99 | 72.51 | 73.49 | 73.49 | 1.35% | 37 |
| Apr 20, 2026 | 70.64 | 73.99 | 70.64 | 72.51 | 72.51 | 2.65% | 26 |
| Apr 17, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - | 1 |
| Apr 16, 2026 | 67.58 | 70.99 | 67.58 | 70.64 | 70.64 | 4.02% | 34 |
| Apr 15, 2026 | 65.00 | 69.30 | 64.74 | 67.91 | 67.91 | 2.80% | 442 |
| Apr 13, 2026 | 66.01 | 66.06 | 66.00 | 66.06 | 66.06 | -2.91% | 161 |
| Apr 9, 2026 | 73.24 | 73.24 | 68.00 | 68.04 | 68.04 | -2.48% | 300 |
| Apr 8, 2026 | 71.00 | 71.00 | 68.33 | 69.77 | 69.77 | -1.73% | 160 |
| Apr 7, 2026 | 69.00 | 78.80 | 69.00 | 71.00 | 71.00 | -6.46% | 365 |
| Apr 6, 2026 | 77.00 | 77.00 | 72.00 | 75.90 | 75.90 | -1.43% | 313 |
| Apr 2, 2026 | 82.00 | 82.00 | 77.00 | 77.00 | 77.00 | 1.45% | 128 |
| Apr 1, 2026 | 70.36 | 78.00 | 70.36 | 75.90 | 75.90 | 5.71% | 58 |
| Mar 30, 2026 | 71.99 | 71.99 | 64.80 | 71.80 | 71.80 | -0.26% | 44 |
| Mar 27, 2026 | 74.66 | 74.66 | 71.99 | 71.99 | 71.99 | 6.04% | 134 |
| Mar 25, 2026 | 67.00 | 67.89 | 67.00 | 67.89 | 67.89 | - | 237 |
| Mar 19, 2026 | 67.99 | 67.99 | 67.89 | 67.89 | 67.89 | 6.83% | 14 |
| Mar 18, 2026 | 63.60 | 63.60 | 62.01 | 63.55 | 63.55 | -6.53% | 364 |
| Mar 17, 2026 | 68.00 | 68.00 | 62.20 | 67.99 | 67.99 | 5.77% | 55 |
| Mar 16, 2026 | 68.99 | 75.88 | 64.28 | 64.28 | 64.28 | -6.83% | 48 |
| Mar 11, 2026 | 69.00 | 69.00 | 68.99 | 68.99 | 68.99 | 3.90% | 4 |
| Mar 10, 2026 | 65.00 | 66.40 | 62.10 | 66.40 | 66.40 | -3.77% | 769 |
| Mar 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.71% | 51 |
| Mar 6, 2026 | 72.00 | 72.00 | 69.49 | 69.49 | 69.49 | -0.73% | 4 |
| Mar 5, 2026 | 69.90 | 70.00 | 69.00 | 70.00 | 70.00 | 5.69% | 8 |
| Mar 4, 2026 | 66.25 | 66.25 | 66.20 | 66.23 | 66.23 | -2.53% | 547 |
| Mar 2, 2026 | 70.00 | 70.00 | 64.20 | 67.95 | 67.95 | -3.94% | 123 |
| Feb 27, 2026 | 62.61 | 70.98 | 62.61 | 70.74 | 70.74 | 1.78% | 71 |
| Feb 26, 2026 | 71.30 | 71.30 | 64.40 | 69.50 | 69.50 | -2.80% | 59 |
| Feb 24, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 4.92% | 2 |
| Feb 23, 2026 | 71.40 | 71.40 | 66.22 | 68.15 | 68.15 | -4.69% | 52 |
| Feb 20, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | 6.61% | 23 |
| Feb 19, 2026 | 72.00 | 72.00 | 67.00 | 67.07 | 67.07 | -6.85% | 541 |
| Feb 18, 2026 | 72.00 | 72.05 | 71.00 | 72.00 | 72.00 | - | 228 |
| Feb 17, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.70% | 17 |
| Feb 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 16 |
| Feb 13, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 5.71% | 4 |
| Feb 12, 2026 | 73.80 | 73.80 | 70.00 | 70.00 | 70.00 | -5.15% | 12 |
| Feb 11, 2026 | 74.50 | 74.50 | 68.00 | 73.80 | 73.80 | -0.98% | 24 |
| Feb 10, 2026 | 76.00 | 76.00 | 74.50 | 74.53 | 74.53 | 3.66% | 1,108 |
| Feb 9, 2026 | 72.00 | 72.01 | 71.90 | 71.90 | 71.90 | -0.40% | 355 |
| Feb 6, 2026 | 76.95 | 76.95 | 72.00 | 72.19 | 72.19 | -7.14% | 111 |
| Feb 4, 2026 | 72.00 | 78.80 | 72.00 | 77.74 | 77.74 | -1.68% | 131 |
| Feb 3, 2026 | 76.80 | 82.80 | 75.15 | 79.07 | 79.07 | -4.73% | 335 |
| Feb 1, 2026 | 88.80 | 88.80 | 83.00 | 83.00 | 83.00 | 2.79% | 173 |
| Jan 30, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -0.31% | 24 |
| Jan 29, 2026 | 73.60 | 82.50 | 72.00 | 81.00 | 81.00 | 1.89% | 1,380 |
| Jan 28, 2026 | 83.49 | 83.49 | 78.00 | 79.50 | 79.50 | 4.74% | 12 |
| Jan 27, 2026 | 77.47 | 77.47 | 70.31 | 75.90 | 75.90 | -0.07% | 107 |
| Jan 23, 2026 | 76.95 | 76.95 | 75.95 | 75.95 | 75.95 | 8.56% | 21 |
| Jan 22, 2026 | 80.90 | 80.90 | 69.00 | 69.96 | 69.96 | -5.46% | 634 |
| Jan 21, 2026 | 77.00 | 77.00 | 70.00 | 74.00 | 74.00 | 4.82% | 88 |
| Jan 20, 2026 | 79.00 | 79.00 | 70.50 | 70.60 | 70.60 | -5.39% | 172 |
| Jan 19, 2026 | 67.64 | 74.63 | 67.64 | 74.62 | 74.62 | 9.98% | 342 |
| Jan 16, 2026 | 67.00 | 67.85 | 65.30 | 67.85 | 67.85 | 1.27% | 1,020 |
| Jan 14, 2026 | 71.89 | 71.90 | 67.00 | 67.00 | 67.00 | -6.80% | 121 |
| Jan 13, 2026 | 66.82 | 73.50 | 66.82 | 71.89 | 71.89 | 7.59% | 177 |
| Jan 9, 2026 | 68.01 | 73.90 | 66.11 | 66.82 | 66.82 | -8.47% | 504 |
| Jan 8, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.07% | 13 |
| Jan 7, 2026 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - | 8 |
| Jan 5, 2026 | 74.15 | 74.15 | 73.79 | 73.79 | 73.79 | - | 49 |
| Jan 2, 2026 | 72.40 | 74.85 | 68.05 | 73.79 | 73.79 | 1.77% | 582 |
| Jan 1, 2026 | 75.00 | 75.00 | 71.01 | 72.51 | 72.51 | -3.32% | 1,483 |
| Dec 31, 2025 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -5.54% | 719 |
| Dec 30, 2025 | 74.35 | 79.83 | 74.35 | 79.40 | 79.40 | -0.56% | 685 |
| Dec 29, 2025 | 76.86 | 79.85 | 74.00 | 79.85 | 79.85 | 6.48% | 115 |
| Dec 26, 2025 | 79.95 | 79.95 | 74.21 | 74.99 | 74.99 | -8.55% | 533 |
| Dec 24, 2025 | 74.00 | 82.00 | 74.00 | 82.00 | 82.00 | 6.49% | 449 |
| Dec 23, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 117 |
| Dec 22, 2025 | 77.38 | 77.38 | 77.00 | 77.00 | 77.00 | - | 11 |
| Dec 19, 2025 | 77.00 | 80.00 | 77.00 | 77.00 | 77.00 | 0.63% | 20 |
| Dec 18, 2025 | 78.00 | 78.00 | 76.00 | 76.52 | 76.52 | -8.90% | 639 |
| Dec 17, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.33% | 1 |
| Dec 16, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - | 169 |
| Dec 15, 2025 | 74.10 | 82.90 | 74.10 | 82.90 | 82.90 | 5.07% | 699 |
| Dec 12, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | 116 |
| Dec 11, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 5.14% | 34 |
| Dec 10, 2025 | 74.16 | 80.00 | 74.00 | 75.04 | 75.04 | 1.19% | 120 |
| Dec 9, 2025 | 80.60 | 80.60 | 73.05 | 74.16 | 74.16 | -8.10% | 114 |
| Dec 8, 2025 | 83.00 | 83.00 | 80.70 | 80.70 | 80.70 | 6.69% | 43 |
| Dec 5, 2025 | 83.00 | 83.00 | 75.35 | 75.64 | 75.64 | -8.87% | 310 |
| Dec 4, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -3.26% | 76 |
| Dec 3, 2025 | 75.53 | 87.98 | 75.53 | 85.80 | 85.80 | 13.60% | 881 |
| Dec 2, 2025 | 75.40 | 75.53 | 75.40 | 75.53 | 75.53 | -7.33% | 13 |
| Nov 28, 2025 | 75.90 | 81.98 | 75.90 | 81.50 | 81.50 | -0.59% | 54 |
| Nov 27, 2025 | 75.00 | 82.66 | 75.00 | 81.98 | 81.98 | 1.46% | 298 |
| Nov 26, 2025 | 77.95 | 82.70 | 72.90 | 80.80 | 80.80 | 5.77% | 389 |
| Nov 25, 2025 | 75.00 | 84.95 | 75.00 | 76.39 | 76.39 | -2.05% | 241 |
| Nov 21, 2025 | 85.82 | 88.00 | 75.00 | 77.99 | 77.99 | -7.31% | 1,107 |
| Nov 20, 2025 | 84.45 | 84.49 | 77.40 | 84.14 | 84.14 | 0.68% | 235 |
| Nov 19, 2025 | 83.57 | 83.57 | 78.00 | 83.57 | 83.57 | - | 232 |
| Nov 18, 2025 | 83.58 | 83.58 | 83.55 | 83.57 | 83.57 | -0.01% | 38 |
| Nov 17, 2025 | 84.00 | 84.00 | 83.58 | 83.58 | 83.58 | -0.95% | 34 |
| Nov 14, 2025 | 82.76 | 84.38 | 81.11 | 84.38 | 84.38 | -0.07% | 11 |
| Nov 13, 2025 | 84.43 | 84.44 | 78.25 | 84.44 | 84.44 | -0.01% | 20 |
| Nov 12, 2025 | 81.60 | 84.49 | 80.05 | 84.45 | 84.45 | 3.49% | 27 |