Skip to main content
United Spirits Limited (NSE:UNITDSPR)
India flag India · Delayed Price · Currency is INR
1,386.80
+12.40 (0.90%)
Apr 29, 2026, 9:40 AM IST

United Spirits Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,397.001,398.001,370.201,374.401,374.40-1.24%582,625
Apr 27, 20261,393.001,414.401,382.001,391.601,391.60-0.02%821,321
Apr 24, 20261,383.001,398.501,370.101,391.901,391.900.69%967,932
Apr 23, 20261,390.101,394.601,375.201,382.301,382.30-0.75%1,008,437
Apr 22, 20261,376.601,400.801,354.601,392.801,392.802.19%1,841,125
Apr 21, 20261,315.001,367.301,310.201,363.001,363.004.23%2,334,336
Apr 20, 20261,309.001,318.501,294.001,307.701,307.700.37%1,189,368
Apr 17, 20261,258.001,306.901,254.901,302.901,302.903.86%2,825,738
Apr 16, 20261,256.801,263.101,236.301,254.501,254.500.17%1,707,814
Apr 15, 20261,231.601,259.301,231.601,252.401,252.401.70%1,625,397
Apr 13, 20261,245.001,251.901,227.301,231.501,231.50-2.89%1,370,011
Apr 10, 20261,256.701,270.701,246.901,268.201,268.201.48%1,592,029
Apr 9, 20261,241.501,256.001,232.601,249.701,249.700.07%1,159,575
Apr 8, 20261,269.001,270.501,246.301,248.801,248.800.86%713,361
Apr 7, 20261,225.001,249.401,210.801,238.101,238.100.15%649,429
Apr 6, 20261,225.201,240.901,213.401,236.301,236.301.24%948,501
Apr 2, 20261,238.101,238.101,211.001,221.201,221.20-2.25%957,515
Apr 1, 20261,262.501,262.501,228.701,249.301,249.302.50%3,909,216
Mar 30, 20261,243.201,252.901,211.501,218.801,218.80-2.79%1,479,878
Mar 27, 20261,314.501,314.601,250.601,253.801,253.80-4.41%1,426,042
Mar 25, 20261,337.901,345.401,305.001,311.601,311.60-1.23%3,189,905
Mar 24, 20261,290.901,334.901,282.701,328.001,328.004.14%1,628,922
Mar 23, 20261,288.901,288.901,266.401,275.201,275.20-1.92%1,141,612
Mar 20, 20261,296.001,317.601,296.001,300.101,300.100.87%867,349
Mar 19, 20261,311.101,317.601,281.101,288.901,288.90-2.38%806,047
Mar 18, 20261,310.801,330.501,305.201,320.301,320.301.45%1,747,262
Mar 17, 20261,325.001,332.501,298.701,301.401,301.40-1.21%1,291,896
Mar 16, 20261,309.901,363.401,302.601,317.401,317.400.23%885,117
Mar 13, 20261,350.001,368.001,310.001,314.401,314.40-3.60%675,221
Mar 12, 20261,367.101,368.801,341.101,363.501,363.50-1.35%842,671
Mar 11, 20261,401.801,413.601,377.601,382.101,382.10-1.78%316,208
Mar 10, 20261,361.701,410.001,354.001,407.101,407.103.78%747,118
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