Skip to main content
United Spirits Limited (NSE:UNITDSPR)
India flag India · Delayed Price · Currency is INR
1,355.80
-34.00 (-2.45%)
Mar 9, 2026, 3:30 PM IST

United Spirits Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,389.701,389.701,340.101,355.801,355.80-2.45%773,145
Mar 6, 20261,320.001,417.901,306.801,389.801,389.804.83%5,578,937
Mar 5, 20261,316.801,331.801,310.001,325.801,325.800.68%628,562
Mar 4, 20261,340.101,356.001,311.201,316.801,316.80-3.64%837,406
Mar 2, 20261,345.001,374.701,345.001,366.601,366.60-1.03%957,355
Feb 27, 20261,385.001,392.701,371.001,380.801,380.80-0.58%1,362,196
Feb 26, 20261,405.501,409.801,375.701,388.801,388.80-1.68%559,059
Feb 25, 20261,424.001,427.301,406.501,412.501,412.50-0.63%381,768
Feb 24, 20261,418.001,425.001,405.601,421.501,421.500.32%681,459
Feb 23, 20261,380.001,420.001,380.001,416.901,416.902.73%785,217
Feb 20, 20261,401.001,410.401,375.701,379.301,379.30-1.27%288,978
Feb 19, 20261,429.801,429.801,390.401,397.101,397.10-1.93%278,639
Feb 18, 20261,430.001,431.301,416.101,424.601,424.600.04%271,072
Feb 17, 20261,407.001,425.801,402.001,424.001,424.001.64%567,457
Feb 16, 20261,390.601,406.201,390.501,401.001,401.00-0.10%151,661
Feb 13, 20261,414.001,423.001,398.101,402.401,402.40-1.06%383,577
Feb 12, 20261,412.901,428.301,407.401,417.401,417.400.32%493,044
Feb 11, 20261,420.001,420.201,399.601,412.901,412.900.21%383,041
Feb 10, 20261,410.001,412.301,401.001,409.901,409.900.01%309,157
Feb 9, 20261,378.701,413.401,366.201,409.801,409.802.38%689,551
Feb 6, 20261,366.001,378.301,352.001,377.001,377.001.29%475,208
Feb 5, 20261,360.001,366.901,353.201,359.401,359.400.10%519,049
Feb 4, 20261,375.001,375.001,350.001,358.101,358.10-0.59%506,352
Feb 3, 20261,365.001,371.001,350.001,366.101,366.101.46%726,570
Feb 2, 20261,342.001,348.601,318.001,346.501,346.500.86%510,793
Feb 1, 20261,365.001,365.101,311.701,335.001,335.00-2.03%492,330
Jan 30, 20261,332.601,368.001,328.001,362.601,362.602.42%1,803,157
Jan 29, 20261,329.001,337.701,324.101,330.401,330.400.28%949,233
Jan 28, 20261,313.201,331.601,309.301,326.701,326.701.16%1,154,014
Jan 27, 20261,329.101,329.101,300.101,311.501,311.50-1.61%830,607
Jan 23, 20261,354.001,357.501,327.001,333.001,327.00-0.40%1,398,884
Jan 22, 20261,319.501,340.601,312.501,338.401,332.381.39%1,240,014
Jan 21, 20261,285.001,329.301,276.001,320.001,314.060.11%2,399,345
Jan 20, 20261,323.501,328.801,313.001,318.601,312.66-0.47%1,422,810
Jan 19, 20261,340.501,352.201,317.001,324.801,318.84-1.77%429,661
Jan 16, 20261,350.001,353.501,337.401,348.701,342.630.95%888,719
Jan 14, 20261,310.001,343.301,310.001,336.001,329.991.26%1,050,390
Jan 13, 20261,330.401,334.401,313.801,319.401,313.46-0.62%565,666
Jan 12, 20261,329.001,331.301,310.001,327.601,321.62-0.26%564,288
Jan 9, 20261,340.001,356.001,324.901,331.001,325.01-1.42%753,264
Jan 8, 20261,377.801,379.001,343.501,350.201,344.12-2.00%863,070
Jan 7, 20261,376.601,381.001,364.901,377.801,371.600.09%825,599
Jan 6, 20261,375.501,381.301,361.801,376.601,370.400.08%1,189,346
Jan 5, 20261,381.301,391.201,368.801,375.501,369.31-0.44%1,093,742
Jan 2, 20261,404.101,409.601,371.101,381.601,375.38-1.61%1,986,738
Jan 1, 20261,447.501,451.501,390.001,404.201,397.88-2.74%1,020,153
Dec 31, 20251,421.301,447.001,412.301,443.701,437.201.40%765,435
Dec 30, 20251,425.001,437.201,407.101,423.801,417.39-0.41%2,611,454
Dec 29, 20251,425.001,435.001,414.501,429.701,423.260.09%923,624
Dec 26, 20251,422.101,434.001,416.101,428.401,421.970.44%578,732
Dec 24, 20251,440.101,444.601,415.501,422.101,415.70-1.37%499,655
Dec 23, 20251,433.801,452.401,426.301,441.801,435.311.06%386,351
Dec 22, 20251,406.701,433.501,404.701,426.701,420.281.42%530,499
Dec 19, 20251,391.901,411.601,387.401,406.701,400.371.11%397,838
Dec 18, 20251,410.001,410.001,372.301,391.201,384.94-2.37%1,129,800
Dec 17, 20251,451.901,456.301,412.101,424.901,418.49-1.83%726,612
Dec 16, 20251,439.901,454.601,438.101,451.401,444.870.62%428,654
Dec 15, 20251,445.001,446.901,429.501,442.401,435.91-0.32%229,303
Dec 12, 20251,440.001,451.001,433.001,447.101,440.590.69%347,794
Dec 11, 20251,445.601,445.601,424.701,437.201,430.730.05%287,781
Dec 10, 20251,435.401,445.001,429.001,436.501,430.030.08%384,839
Dec 9, 20251,425.001,440.301,410.201,435.401,428.940.42%404,040
Dec 8, 20251,458.901,464.901,421.501,429.401,422.97-1.80%456,180
Dec 5, 20251,425.601,457.101,425.001,455.601,449.051.66%612,882
Dec 4, 20251,425.001,437.301,415.301,431.901,425.450.75%756,367
Dec 3, 20251,432.001,438.601,416.401,421.301,414.90-1.36%965,273
Dec 2, 20251,454.901,456.101,429.101,440.901,434.41-0.43%761,536
Dec 1, 20251,457.701,457.701,436.001,447.101,440.59-0.31%512,075
Nov 28, 20251,445.801,460.001,439.001,451.601,445.070.40%714,629
Nov 27, 20251,460.001,468.801,441.001,445.801,439.29-0.94%855,725
Nov 26, 20251,430.401,463.501,429.001,459.501,452.932.03%1,283,956
Nov 25, 20251,431.501,435.901,419.301,430.401,423.96-0.06%522,357
Nov 24, 20251,434.901,439.001,416.101,431.201,424.760.29%888,660
Nov 21, 20251,410.001,430.001,395.301,427.101,420.680.77%1,018,074
Nov 20, 20251,410.001,432.801,406.701,416.201,409.830.32%560,899
Nov 19, 20251,428.201,428.501,408.701,411.701,405.35-1.60%484,493
Nov 18, 20251,438.001,438.201,416.901,434.701,428.24-0.01%455,921
Nov 17, 20251,434.001,438.101,424.301,434.901,428.440.38%380,093
Nov 14, 20251,419.001,432.401,412.801,429.401,422.970.61%335,913
Nov 13, 20251,435.001,435.901,417.401,420.801,414.40-1.03%464,975
Nov 12, 20251,418.101,439.201,412.301,435.601,429.141.49%1,363,723
Nov 11, 20251,413.301,431.001,408.701,414.501,408.130.35%1,025,644
Nov 10, 20251,429.101,430.101,405.501,409.501,403.16-1.37%429,606
Nov 7, 20251,416.501,433.701,404.001,429.101,422.670.89%507,698
Nov 6, 20251,470.001,475.001,413.501,416.501,410.12-2.37%1,003,182
Nov 4, 20251,455.001,458.101,443.001,450.901,444.370.23%961,290
Nov 3, 20251,435.001,464.801,428.201,447.601,441.081.13%1,297,031
Oct 31, 20251,455.001,488.001,428.001,431.401,424.962.64%10,485,930
Oct 30, 20251,387.401,399.901,375.901,394.601,388.320.52%958,881
Oct 29, 20251,352.401,393.001,352.401,387.401,381.162.63%1,390,351
Oct 28, 20251,353.101,375.001,337.201,351.801,345.72-0.10%417,933
Oct 27, 20251,364.601,364.601,346.001,353.101,347.01-0.32%422,172
Oct 24, 20251,361.201,364.101,344.701,357.401,351.290.46%561,687
Oct 23, 20251,359.701,375.501,348.201,351.201,345.12-0.63%526,206
Oct 21, 20251,373.001,373.001,357.001,359.701,353.58-0.43%94,445
Oct 20, 20251,366.701,376.301,360.101,365.601,359.450.31%518,539
Oct 17, 20251,358.601,369.301,350.201,361.401,355.270.17%560,298
Oct 16, 20251,325.101,363.701,325.101,359.101,352.981.95%835,083
Oct 15, 20251,311.001,335.001,305.401,333.101,327.102.36%822,427
Oct 14, 20251,316.101,323.601,300.001,302.401,296.54-1.04%647,546