Skip to main content
United Spirits Limited (BOM:532432)
India flag India · Delayed Price · Currency is INR
1,392.05
+0.65 (0.05%)
At close: Apr 27, 2026

United Spirits Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,381.901,398.901,371.001,373.501,373.50-1.33%18,083
Apr 27, 20261,418.651,418.651,383.301,392.051,392.050.05%25,474
Apr 24, 20261,392.051,398.401,370.001,391.401,391.400.66%26,447
Apr 23, 20261,392.801,394.001,375.201,382.251,382.25-0.70%29,900
Apr 22, 20261,384.751,400.401,355.001,391.951,391.952.14%55,300
Apr 21, 20261,309.351,365.501,309.351,362.751,362.754.29%81,499
Apr 20, 20261,303.451,318.851,295.001,306.751,306.750.29%277,972
Apr 17, 20261,258.001,306.851,254.701,303.001,303.003.85%168,516
Apr 16, 20261,259.951,262.551,236.201,254.651,254.650.22%54,827
Apr 15, 20261,235.001,258.501,235.001,251.951,251.951.66%370,666
Apr 13, 20261,249.501,251.701,227.601,231.501,231.50-2.84%22,468
Apr 10, 20261,258.351,269.601,246.851,267.501,267.501.39%35,142
Apr 9, 20261,244.851,255.501,233.601,250.151,250.150.11%51,093
Apr 8, 20261,279.951,279.951,246.201,248.751,248.750.93%64,156
Apr 7, 20261,229.701,248.901,211.001,237.251,237.250.06%20,579
Apr 6, 20261,216.751,240.451,212.801,236.451,236.451.11%58,464
Apr 2, 20261,239.351,239.351,210.401,222.851,222.85-2.14%30,815
Apr 1, 20261,250.601,258.401,228.901,249.551,249.552.50%75,862
Mar 30, 20261,247.801,253.401,213.251,219.051,219.05-2.78%64,256
Mar 27, 20261,328.751,328.751,250.351,253.951,253.95-4.35%58,422
Mar 25, 20261,344.201,344.201,305.251,311.001,311.00-1.25%1,120,551
Mar 24, 20261,290.601,334.901,283.401,327.601,327.604.12%218,705
Mar 23, 20261,283.351,289.551,266.401,275.051,275.05-1.97%79,357
Mar 20, 20261,292.051,317.001,292.051,300.651,300.650.69%203,113
Mar 19, 20261,320.051,320.051,280.451,291.701,291.70-2.15%11,207
Mar 18, 20261,303.551,330.301,303.551,320.101,320.101.54%628,496
Mar 17, 20261,322.951,333.101,299.001,300.051,300.05-1.23%749,758
Mar 16, 20261,305.551,330.501,302.951,316.301,316.300.10%25,801
Mar 13, 20261,346.301,368.451,311.001,315.051,315.05-3.59%17,368
Mar 12, 20261,373.601,373.601,343.001,363.951,363.95-1.18%16,175
Mar 11, 20261,402.751,412.501,377.751,380.301,380.30-1.95%15,428
Mar 10, 20261,330.551,409.801,330.551,407.701,407.703.89%21,519
Mar 9, 20261,393.851,393.851,340.501,354.951,354.95-2.35%33,398
Mar 6, 20261,311.251,418.001,306.751,387.501,387.504.61%289,764
Mar 5, 20261,305.751,330.001,305.751,326.351,326.350.74%23,972
Mar 4, 20261,335.201,355.601,311.401,316.651,316.65-3.68%36,799
Mar 2, 20261,246.901,375.251,246.901,367.001,367.00-1.17%40,705
Feb 27, 20261,388.851,391.701,370.251,383.201,383.20-0.45%59,618
Feb 26, 20261,388.051,409.151,375.501,389.401,389.40-1.59%21,513
Feb 25, 20261,421.601,425.601,407.751,411.851,411.85-0.68%173,528
Feb 24, 20261,416.901,424.551,406.501,421.551,421.550.33%25,384
Feb 23, 20261,378.601,420.001,378.601,416.901,416.902.77%42,438
Feb 20, 20261,398.601,410.801,375.651,378.651,378.65-1.22%6,133
Feb 19, 20261,425.401,425.401,390.701,395.701,395.70-2.05%11,096
Feb 18, 20261,425.801,429.401,417.101,424.851,424.850.03%9,722
Feb 17, 20261,405.001,426.151,403.001,424.401,424.401.67%22,596
Feb 16, 20261,381.051,406.101,381.051,401.051,401.05-0.11%10,074
Feb 13, 20261,417.551,422.951,397.551,402.601,402.60-1.05%30,559
Feb 12, 20261,412.301,428.051,407.201,417.551,417.550.39%9,363
Feb 11, 20261,410.501,420.001,400.001,412.101,412.100.13%20,237
Feb 10, 20261,417.951,417.951,400.851,410.201,410.200.05%11,248
Feb 9, 20261,377.151,412.251,366.351,409.551,409.552.39%15,113
Feb 6, 20261,359.001,378.251,352.451,376.651,376.651.33%62,441
Feb 5, 20261,358.101,367.351,354.801,358.601,358.600.06%5,316
Feb 4, 20261,368.101,374.001,350.451,357.851,357.85-0.55%14,408
Feb 3, 20261,351.151,370.001,350.001,365.301,365.301.44%14,959
Feb 2, 20261,344.951,348.801,318.201,345.901,345.900.70%22,587
Feb 1, 20261,369.401,369.401,311.801,336.501,336.50-1.97%45,296
Jan 30, 20261,330.401,367.901,327.051,363.351,363.352.44%54,533
Jan 29, 20261,327.501,337.701,323.601,330.901,330.900.27%41,258
Jan 28, 20261,310.051,330.501,310.001,327.301,327.301.15%22,215
Jan 27, 20261,317.801,326.751,300.301,312.201,312.20-1.56%29,517
Jan 23, 20261,331.801,356.801,328.101,333.001,327.00-0.44%22,713
Jan 22, 20261,318.901,340.801,314.401,338.951,332.921.53%136,450
Jan 21, 20261,302.201,324.801,276.001,318.801,312.860.02%39,717
Jan 20, 20261,324.801,328.951,313.301,318.551,312.62-0.39%33,975
Jan 19, 20261,341.551,351.001,318.001,323.651,317.69-1.94%14,841
Jan 16, 20261,341.401,353.601,337.701,349.801,343.721.05%282,911
Jan 14, 20261,306.601,343.551,306.601,335.751,329.741.30%115,284
Jan 13, 20261,328.001,334.151,314.451,318.551,312.62-0.70%638,994
Jan 12, 20261,330.451,331.351,310.801,327.851,321.87-0.15%8,970
Jan 9, 20261,300.601,355.851,300.601,329.801,323.81-1.42%10,609
Jan 8, 20261,371.651,378.101,343.701,348.951,342.88-2.10%34,558
Jan 7, 20261,367.451,380.301,364.001,377.851,371.650.08%335,484
Jan 6, 20261,370.651,380.551,362.001,376.701,370.500.08%22,112
Jan 5, 20261,377.401,390.851,370.001,375.551,369.36-0.42%14,964
Jan 2, 20261,404.651,409.701,371.101,381.301,375.08-1.66%64,870
Jan 1, 20261,445.301,451.001,390.801,404.651,398.33-2.71%56,317
Dec 31, 20251,417.001,446.401,412.201,443.801,437.301.38%24,856
Dec 30, 20251,438.901,438.901,407.701,424.101,417.69-0.36%4,451
Dec 29, 20251,433.151,433.551,415.001,429.251,422.820.09%11,951
Dec 26, 20251,428.651,433.301,417.901,427.901,421.470.44%8,197
Dec 24, 20251,441.401,446.951,418.551,421.701,415.30-1.37%10,911
Dec 23, 20251,435.001,452.151,427.001,441.401,434.911.05%10,452
Dec 22, 20251,406.201,431.001,404.451,426.451,420.031.44%10,289
Dec 19, 20251,390.451,411.551,387.401,406.201,399.871.16%8,784
Dec 18, 20251,417.201,417.201,372.251,390.051,383.79-2.51%56,035
Dec 17, 20251,456.551,456.551,414.001,425.851,419.43-1.71%458,962
Dec 16, 20251,440.201,454.101,439.051,450.701,444.170.65%3,239
Dec 15, 20251,431.651,446.351,430.001,441.351,434.86-0.39%6,852
Dec 12, 20251,437.401,450.001,434.001,447.001,440.490.71%4,201
Dec 11, 20251,446.951,446.951,424.101,436.751,430.280.06%6,192
Dec 10, 20251,439.351,443.451,429.651,435.951,429.490.06%4,918
Dec 9, 20251,428.001,439.151,409.851,435.051,428.590.44%5,281
Dec 8, 20251,457.101,464.301,420.651,428.751,422.32-1.81%14,425
Dec 5, 20251,431.001,457.001,426.201,455.151,448.601.62%24,648
Dec 4, 20251,424.951,437.551,417.001,431.951,425.500.76%8,599
Dec 3, 20251,430.051,440.851,417.701,421.101,414.70-1.31%6,750
Dec 2, 20251,464.901,464.901,430.001,439.951,433.47-0.44%13,600
Dec 1, 20251,464.601,464.601,435.701,446.351,439.84-0.38%22,269