Skip to main content
United Spirits Limited (NSE:UNITDSPR)
India flag India · Delayed Price · Currency is INR
1,455.60
+23.70 (1.66%)
At close: Dec 5, 2025

United Spirits Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,425.601,457.101,425.001,455.601,455.601.66%612,882
Dec 4, 20251,425.001,437.301,415.301,431.901,431.900.75%756,367
Dec 3, 20251,432.001,438.601,416.401,421.301,421.30-1.36%965,273
Dec 2, 20251,454.901,456.101,429.101,440.901,440.90-0.43%761,536
Dec 1, 20251,457.701,457.701,436.001,447.101,447.10-0.31%512,075
Nov 28, 20251,445.801,460.001,439.001,451.601,451.600.40%714,629
Nov 27, 20251,460.001,468.801,441.001,445.801,445.80-0.94%855,725
Nov 26, 20251,430.401,463.501,429.001,459.501,459.502.03%1,283,956
Nov 25, 20251,431.501,435.901,419.301,430.401,430.40-0.06%522,357
Nov 24, 20251,434.901,439.001,416.101,431.201,431.200.29%888,660
Nov 21, 20251,410.001,430.001,395.301,427.101,427.100.77%1,018,074
Nov 20, 20251,410.001,432.801,406.701,416.201,416.200.32%560,899
Nov 19, 20251,428.201,428.501,408.701,411.701,411.70-1.60%484,493
Nov 18, 20251,438.001,438.201,416.901,434.701,434.70-0.01%455,921
Nov 17, 20251,434.001,438.101,424.301,434.901,434.900.38%380,093
Nov 14, 20251,419.001,432.401,412.801,429.401,429.400.61%335,913
Nov 13, 20251,435.001,435.901,417.401,420.801,420.80-1.03%464,975
Nov 12, 20251,418.101,439.201,412.301,435.601,435.601.49%1,363,723
Nov 11, 20251,413.301,431.001,408.701,414.501,414.500.35%1,025,644
Nov 10, 20251,429.101,430.101,405.501,409.501,409.50-1.37%429,606
Nov 7, 20251,416.501,433.701,404.001,429.101,429.100.89%507,698
Nov 6, 20251,470.001,475.001,413.501,416.501,416.50-2.37%1,003,182
Nov 4, 20251,455.001,458.101,443.001,450.901,450.900.23%961,290
Nov 3, 20251,435.001,464.801,428.201,447.601,447.601.13%1,297,031
Oct 31, 20251,455.001,488.001,428.001,431.401,431.402.64%10,485,930
Oct 30, 20251,387.401,399.901,375.901,394.601,394.600.52%958,881
Oct 29, 20251,352.401,393.001,352.401,387.401,387.402.63%1,390,351
Oct 28, 20251,353.101,375.001,337.201,351.801,351.80-0.10%417,933
Oct 27, 20251,364.601,364.601,346.001,353.101,353.10-0.32%422,172
Oct 24, 20251,361.201,364.101,344.701,357.401,357.400.46%561,687
Oct 23, 20251,359.701,375.501,348.201,351.201,351.20-0.63%526,206
Oct 21, 20251,373.001,373.001,357.001,359.701,359.70-0.43%94,445
Oct 20, 20251,366.701,376.301,360.101,365.601,365.600.31%518,539
Oct 17, 20251,358.601,369.301,350.201,361.401,361.400.17%560,298
Oct 16, 20251,325.101,363.701,325.101,359.101,359.101.95%835,083
Oct 15, 20251,311.001,335.001,305.401,333.101,333.102.36%822,427
Oct 14, 20251,316.101,323.601,300.001,302.401,302.40-1.04%647,546
Oct 13, 20251,337.001,338.501,314.601,316.101,316.10-1.56%526,581
Oct 10, 20251,337.601,349.501,329.301,337.001,337.00-0.04%849,804
Oct 9, 20251,333.101,343.801,325.801,337.601,337.600.34%889,040
Oct 8, 20251,348.201,351.801,325.501,333.101,333.10-1.38%727,143
Oct 7, 20251,360.001,365.001,347.101,351.801,351.80-0.68%269,092
Oct 6, 20251,362.601,364.001,340.901,361.001,361.00-0.12%405,517
Oct 3, 20251,347.001,368.901,341.201,362.601,362.601.18%1,058,525
Oct 1, 20251,334.501,354.801,330.701,346.701,346.701.69%1,098,185
Sep 30, 20251,308.601,342.101,291.001,324.301,324.301.21%1,455,473
Sep 29, 20251,304.601,313.601,300.001,308.501,308.500.86%829,604
Sep 26, 20251,319.801,319.901,295.001,297.401,297.40-1.53%733,634
Sep 25, 20251,343.101,362.801,314.701,317.601,317.60-2.47%1,180,092
Sep 24, 20251,336.001,357.001,332.801,350.901,350.900.72%755,361
Sep 23, 20251,339.201,343.501,325.001,341.201,341.200.10%608,739
Sep 22, 20251,351.001,363.001,337.001,339.901,339.900.88%1,193,493
Sep 19, 20251,328.001,337.801,322.201,328.201,328.200.06%1,037,085
Sep 18, 20251,342.001,342.001,320.401,327.401,327.40-0.73%708,672
Sep 17, 20251,332.001,345.801,324.701,337.101,337.100.53%1,831,382
Sep 16, 20251,321.001,331.301,315.501,330.001,330.001.12%879,154
Sep 15, 20251,322.801,322.801,305.101,315.301,315.300.43%1,111,447
Sep 12, 20251,324.301,325.901,298.001,309.701,309.70-0.71%1,240,784
Sep 11, 20251,306.101,322.001,302.801,319.001,319.001.19%1,024,840
Sep 10, 20251,309.801,317.301,301.201,303.501,303.50-0.07%748,158
Sep 9, 20251,300.001,307.201,291.701,304.401,304.400.65%411,404
Sep 8, 20251,314.901,317.001,294.301,296.001,296.00-1.23%822,646
Sep 5, 20251,328.101,333.001,310.101,312.101,312.10-0.71%551,551
Sep 4, 20251,364.001,364.001,318.301,321.501,321.50-1.90%716,303
Sep 3, 20251,334.001,351.201,325.901,347.101,347.100.98%1,743,317
Sep 2, 20251,321.901,340.301,321.201,334.001,334.000.97%969,704
Sep 1, 20251,311.001,328.001,303.301,321.201,321.200.78%911,511
Aug 29, 20251,290.001,315.301,284.201,311.001,311.002.30%1,687,323
Aug 28, 20251,302.801,304.901,279.201,281.501,281.50-1.63%1,374,328
Aug 26, 20251,311.301,311.301,295.901,302.801,302.80-0.65%1,382,762
Aug 25, 20251,335.001,335.101,306.501,311.301,311.30-1.40%1,258,475
Aug 22, 20251,333.201,338.101,327.101,329.901,329.90-0.53%545,032
Aug 21, 20251,340.101,340.801,325.601,337.001,337.000.08%1,071,331
Aug 20, 20251,330.001,343.301,324.201,335.901,335.900.55%1,075,724
Aug 19, 20251,315.001,333.801,303.001,328.601,328.601.61%1,846,772
Aug 18, 20251,325.001,325.801,302.601,307.501,307.50-0.89%2,136,037
Aug 14, 20251,319.001,333.901,299.901,319.301,319.301.00%1,527,475
Aug 13, 20251,300.101,309.001,294.501,306.201,306.200.65%402,056
Aug 12, 20251,304.401,307.401,290.501,297.801,297.80-0.34%642,530
Aug 11, 20251,298.001,305.901,284.901,302.201,302.200.83%691,799
Aug 8, 20251,298.001,310.701,286.001,291.501,291.500.12%1,324,949
Aug 7, 20251,305.201,308.001,283.801,290.001,290.00-1.39%1,182,773
Aug 6, 20251,325.001,325.001,304.401,308.201,308.20-1.17%1,071,422
Aug 5, 20251,348.901,349.101,320.001,323.701,323.70-1.19%1,528,084
Aug 4, 20251,323.001,342.601,314.001,339.701,339.701.31%1,091,819
Aug 1, 20251,336.001,337.401,316.501,322.401,322.40-1.33%1,209,840
Jul 31, 20251,310.001,348.001,306.101,340.201,332.201.85%1,486,378
Jul 30, 20251,325.001,330.601,313.001,315.801,307.95-0.62%541,385
Jul 29, 20251,316.001,331.001,298.801,324.001,316.100.61%1,769,493
Jul 28, 20251,309.701,325.101,302.801,316.001,308.140.49%746,523
Jul 25, 20251,337.101,341.101,306.501,309.601,301.78-1.92%815,158
Jul 24, 20251,349.001,352.001,332.301,335.201,327.23-0.53%924,127
Jul 23, 20251,352.001,354.001,336.901,342.301,334.29-0.09%860,631
Jul 22, 20251,369.901,372.001,341.101,343.501,335.48-1.68%827,126
Jul 21, 20251,371.101,375.001,358.001,366.401,358.240.30%949,878
Jul 18, 20251,387.001,387.001,361.301,362.301,354.17-1.28%509,628
Jul 17, 20251,381.701,399.901,376.501,380.001,371.760.20%1,027,003
Jul 16, 20251,375.001,381.801,365.401,377.201,368.980.51%1,343,693
Jul 15, 20251,369.701,374.001,358.101,370.201,362.020.45%962,048
Jul 14, 20251,367.001,373.601,345.301,364.001,355.860.47%1,850,508