The United Nilgiri Tea Estates Company Limited (NSE:UNITEDTEA)
India
· Delayed Price · Currency is INR 512.50
+14.00 (2.81%)
Mar 10, 2026, 1:26 PM IST
NSE:UNITEDTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 487.10 | 523.60 | 487.10 | 507.95 | - | 1.90% | 724 |
| Mar 9, 2026 | 495.15 | 506.85 | 481.15 | 498.50 | 498.50 | -1.30% | 2,589 |
| Mar 6, 2026 | 493.00 | 517.70 | 493.00 | 505.05 | 505.05 | 0.98% | 3,601 |
| Mar 5, 2026 | 485.15 | 507.30 | 485.15 | 500.15 | 500.15 | 3.06% | 4,506 |
| Mar 4, 2026 | 486.00 | 494.90 | 475.10 | 485.30 | 485.30 | -2.71% | 10,702 |
| Mar 2, 2026 | 457.00 | 503.00 | 457.00 | 498.80 | 498.80 | -0.36% | 4,670 |
| Feb 27, 2026 | 508.10 | 508.10 | 500.00 | 500.60 | 500.60 | -1.48% | 2,198 |
| Feb 26, 2026 | 508.00 | 515.00 | 507.00 | 508.10 | 508.10 | -0.50% | 3,126 |
| Feb 25, 2026 | 508.00 | 513.00 | 502.10 | 510.65 | 510.65 | 1.78% | 7,223 |
| Feb 24, 2026 | 504.80 | 506.00 | 495.00 | 501.70 | 501.70 | 0.29% | 15,364 |
| Feb 23, 2026 | 550.00 | 589.00 | 495.00 | 500.25 | 500.25 | -4.28% | 67,333 |
| Feb 20, 2026 | 509.00 | 548.00 | 498.00 | 522.60 | 522.60 | 4.11% | 18,960 |
| Feb 19, 2026 | 502.05 | 506.95 | 495.00 | 501.95 | 501.95 | 0.04% | 4,591 |
| Feb 18, 2026 | 487.20 | 504.70 | 487.20 | 501.75 | 501.75 | 0.46% | 3,910 |
| Feb 17, 2026 | 508.70 | 508.70 | 493.55 | 499.45 | 498.45 | 0.99% | 10,870 |
| Feb 16, 2026 | 495.85 | 499.35 | 492.50 | 494.55 | 493.56 | -0.26% | 11,306 |
| Feb 13, 2026 | 510.00 | 510.00 | 495.00 | 495.85 | 494.86 | -0.34% | 1,113 |
| Feb 12, 2026 | 497.05 | 499.95 | 495.00 | 497.55 | 496.55 | 0.12% | 3,343 |
| Feb 11, 2026 | 503.40 | 503.40 | 491.80 | 496.95 | 495.96 | 0.28% | 2,856 |
| Feb 10, 2026 | 499.65 | 505.00 | 489.50 | 495.55 | 494.56 | 0.88% | 6,392 |
| Feb 9, 2026 | 490.00 | 498.00 | 487.00 | 491.25 | 490.27 | 0.44% | 4,691 |
| Feb 6, 2026 | 477.10 | 492.85 | 473.00 | 489.10 | 488.12 | 2.70% | 5,924 |
| Feb 5, 2026 | 481.05 | 483.00 | 473.10 | 476.25 | 475.30 | -0.71% | 1,482 |
| Feb 4, 2026 | 479.95 | 481.00 | 474.55 | 479.65 | 478.69 | 0.82% | 2,119 |
| Feb 3, 2026 | 492.95 | 492.95 | 472.25 | 475.75 | 474.80 | 0.22% | 1,070 |
| Feb 2, 2026 | 473.05 | 476.90 | 470.00 | 474.70 | 473.75 | 0.34% | 1,399 |
| Feb 1, 2026 | 475.05 | 475.45 | 470.00 | 473.10 | 472.15 | -0.04% | 1,086 |
| Jan 30, 2026 | 475.05 | 476.45 | 470.05 | 473.30 | 472.35 | - | 1,165 |
| Jan 29, 2026 | 471.10 | 476.95 | 471.10 | 473.30 | 472.35 | -0.59% | 357 |
| Jan 28, 2026 | 472.20 | 484.00 | 471.00 | 476.10 | 475.15 | 0.87% | 932 |
| Jan 27, 2026 | 473.55 | 474.00 | 468.00 | 472.00 | 471.05 | 0.43% | 672 |
| Jan 23, 2026 | 473.00 | 473.95 | 470.00 | 470.00 | 469.06 | - | 1,767 |
| Jan 22, 2026 | 468.95 | 471.75 | 465.05 | 470.00 | 469.06 | 0.05% | 1,197 |
| Jan 21, 2026 | 474.55 | 474.55 | 462.50 | 469.75 | 468.81 | -0.50% | 1,793 |
| Jan 20, 2026 | 477.05 | 478.50 | 470.00 | 472.10 | 471.15 | -0.19% | 6,241 |
| Jan 19, 2026 | 472.00 | 477.45 | 472.00 | 473.00 | 472.05 | -0.04% | 2,621 |
| Jan 16, 2026 | 477.05 | 478.40 | 473.00 | 473.20 | 472.25 | -0.41% | 1,169 |
| Jan 14, 2026 | 473.05 | 478.40 | 472.55 | 475.15 | 474.20 | -0.36% | 978 |
| Jan 13, 2026 | 472.50 | 481.95 | 472.45 | 476.85 | 475.90 | 0.15% | 1,387 |
| Jan 12, 2026 | 470.30 | 478.00 | 470.10 | 476.15 | 475.20 | 0.82% | 3,926 |
| Jan 9, 2026 | 478.00 | 478.40 | 470.00 | 472.30 | 471.35 | -1.23% | 1,441 |
| Jan 8, 2026 | 486.00 | 486.00 | 475.00 | 478.20 | 477.24 | -0.57% | 2,598 |
| Jan 7, 2026 | 470.05 | 485.00 | 470.05 | 480.95 | 479.99 | -0.64% | 1,828 |
| Jan 6, 2026 | 478.00 | 489.95 | 466.40 | 484.05 | 483.08 | 1.77% | 9,426 |
| Jan 5, 2026 | 456.50 | 480.05 | 456.50 | 475.65 | 474.70 | 3.83% | 10,670 |
| Jan 2, 2026 | 461.05 | 463.45 | 458.00 | 458.10 | 457.18 | -0.52% | 1,271 |
| Jan 1, 2026 | 471.90 | 471.90 | 456.00 | 460.50 | 459.58 | 0.55% | 1,040 |
| Dec 31, 2025 | 459.55 | 460.45 | 458.00 | 458.00 | 457.08 | - | 425 |
| Dec 30, 2025 | 458.00 | 461.00 | 456.00 | 458.00 | 457.08 | 0.11% | 2,053 |
| Dec 29, 2025 | 461.80 | 461.80 | 456.00 | 457.50 | 456.58 | -0.44% | 720 |
| Dec 26, 2025 | 457.95 | 461.00 | 445.00 | 459.50 | 458.58 | 2.78% | 6,003 |
| Dec 24, 2025 | 449.95 | 453.40 | 445.10 | 447.05 | 446.15 | -0.70% | 230 |
| Dec 23, 2025 | 450.00 | 453.00 | 445.00 | 450.20 | 449.30 | 0.79% | 1,095 |
| Dec 22, 2025 | 459.80 | 459.80 | 443.00 | 446.65 | 445.76 | -0.69% | 847 |
| Dec 19, 2025 | 444.05 | 455.95 | 443.00 | 449.75 | 448.85 | 1.96% | 1,791 |
| Dec 18, 2025 | 442.05 | 443.00 | 441.00 | 441.10 | 440.22 | -0.43% | 552 |
| Dec 17, 2025 | 425.00 | 444.65 | 425.00 | 443.00 | 442.11 | 0.05% | 820 |
| Dec 16, 2025 | 443.85 | 445.35 | 442.80 | 442.80 | 441.91 | -0.05% | 1,198 |
| Dec 15, 2025 | 441.55 | 445.50 | 440.00 | 443.00 | 442.11 | -0.11% | 3,675 |
| Dec 12, 2025 | 443.10 | 447.00 | 443.00 | 443.50 | 442.61 | 0.11% | 130 |
| Dec 11, 2025 | 443.00 | 445.05 | 443.00 | 443.00 | 442.11 | - | 507 |
| Dec 10, 2025 | 442.75 | 446.00 | 442.75 | 443.00 | 442.11 | -0.42% | 1,187 |
| Dec 9, 2025 | 418.10 | 449.95 | 418.10 | 444.85 | 443.96 | 2.02% | 3,467 |
| Dec 8, 2025 | 444.60 | 447.10 | 435.50 | 436.05 | 435.18 | -2.01% | 7,655 |
| Dec 5, 2025 | 445.55 | 447.95 | 445.00 | 445.00 | 444.11 | -0.01% | 1,213 |
| Dec 4, 2025 | 447.30 | 449.45 | 445.00 | 445.05 | 444.16 | - | 450 |
| Dec 3, 2025 | 445.15 | 448.90 | 445.00 | 445.05 | 444.16 | -0.21% | 1,252 |
| Dec 2, 2025 | 452.70 | 452.70 | 445.00 | 446.00 | 445.11 | -0.49% | 834 |
| Dec 1, 2025 | 447.05 | 450.00 | 443.00 | 448.20 | 447.30 | 0.62% | 1,663 |
| Nov 28, 2025 | 440.10 | 451.00 | 440.10 | 445.45 | 444.56 | 0.32% | 3,410 |
| Nov 27, 2025 | 440.00 | 445.50 | 440.00 | 444.05 | 443.16 | 0.87% | 1,139 |
| Nov 26, 2025 | 442.25 | 446.95 | 438.00 | 440.20 | 439.32 | -0.45% | 2,664 |
| Nov 25, 2025 | 441.30 | 445.50 | 440.05 | 442.20 | 441.31 | 0.23% | 387 |
| Nov 24, 2025 | 442.00 | 445.00 | 440.00 | 441.20 | 440.32 | -0.18% | 1,458 |
| Nov 21, 2025 | 442.50 | 444.90 | 440.05 | 442.00 | 441.12 | 0.22% | 3,619 |
| Nov 20, 2025 | 443.25 | 446.05 | 440.00 | 441.05 | 440.17 | 0.01% | 3,820 |
| Nov 19, 2025 | 443.60 | 444.85 | 440.00 | 441.00 | 440.12 | -0.59% | 2,804 |
| Nov 18, 2025 | 442.95 | 445.75 | 439.40 | 443.60 | 442.71 | 0.36% | 2,881 |
| Nov 17, 2025 | 434.95 | 444.50 | 433.00 | 442.00 | 441.12 | 2.16% | 7,027 |
| Nov 14, 2025 | 430.50 | 434.85 | 425.00 | 432.65 | 431.78 | 0.93% | 1,970 |
| Nov 13, 2025 | 423.20 | 430.00 | 423.20 | 428.65 | 427.79 | 1.29% | 3,178 |
| Nov 12, 2025 | 425.10 | 425.10 | 421.00 | 423.20 | 422.35 | -0.44% | 1,850 |
| Nov 11, 2025 | 422.55 | 426.50 | 420.00 | 425.05 | 424.20 | 1.24% | 10,981 |
| Nov 10, 2025 | 412.00 | 426.00 | 412.00 | 419.85 | 419.01 | 0.17% | 3,343 |
| Nov 7, 2025 | 417.00 | 428.55 | 417.00 | 419.15 | 418.31 | -2.86% | 9,684 |
| Nov 6, 2025 | 432.00 | 440.90 | 421.00 | 431.50 | 430.64 | -0.43% | 2,394 |
| Nov 4, 2025 | 425.00 | 436.50 | 418.00 | 433.35 | 432.48 | 0.10% | 2,798 |
| Nov 3, 2025 | 434.00 | 437.00 | 430.00 | 432.90 | 432.03 | -0.06% | 943 |
| Oct 31, 2025 | 435.45 | 440.50 | 430.00 | 433.15 | 432.28 | 0.63% | 6,484 |
| Oct 30, 2025 | 440.00 | 444.90 | 429.50 | 430.45 | 429.59 | -1.86% | 25,547 |
| Oct 29, 2025 | 444.00 | 459.70 | 436.10 | 438.60 | 437.72 | -1.64% | 21,844 |
| Oct 28, 2025 | 463.90 | 463.90 | 442.00 | 445.90 | 445.01 | -2.79% | 32,472 |
| Oct 27, 2025 | 472.20 | 477.00 | 455.00 | 458.70 | 457.78 | -2.86% | 21,919 |
| Oct 24, 2025 | 465.00 | 485.00 | 463.15 | 472.20 | 471.25 | 1.15% | 7,791 |
| Oct 23, 2025 | 469.90 | 470.00 | 465.10 | 466.85 | 465.92 | -0.41% | 1,186 |
| Oct 21, 2025 | 472.40 | 472.40 | 460.30 | 468.75 | 467.81 | 1.45% | 207 |
| Oct 20, 2025 | 465.40 | 468.00 | 460.00 | 462.05 | 461.12 | -0.23% | 2,030 |
| Oct 17, 2025 | 462.00 | 469.00 | 461.50 | 463.10 | 462.17 | -1.09% | 1,102 |
| Oct 16, 2025 | 473.00 | 478.00 | 463.25 | 468.20 | 467.26 | -0.18% | 1,270 |
| Oct 15, 2025 | 467.50 | 470.00 | 467.50 | 469.05 | 468.11 | 0.04% | 3,334 |