The United Nilgiri Tea Estates Company Limited (NSE:UNITEDTEA)
India
· Delayed Price · Currency is INR 538.70
-1.65 (-0.31%)
Apr 29, 2026, 3:30 PM IST
NSE:UNITEDTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 545.00 | 545.00 | 532.25 | 538.70 | 538.70 | -0.31% | 1,975 |
| Apr 28, 2026 | 540.00 | 545.90 | 533.60 | 540.35 | 540.35 | 0.08% | 1,102 |
| Apr 27, 2026 | 558.00 | 558.00 | 532.60 | 539.90 | 539.90 | -0.19% | 1,137 |
| Apr 24, 2026 | 543.60 | 543.60 | 538.00 | 540.95 | 540.95 | -0.40% | 322 |
| Apr 23, 2026 | 569.00 | 569.00 | 540.00 | 543.10 | 543.10 | 1.27% | 756 |
| Apr 22, 2026 | 547.35 | 553.00 | 525.80 | 536.30 | 536.30 | -2.02% | 1,860 |
| Apr 21, 2026 | 567.90 | 567.90 | 541.25 | 547.35 | 547.35 | 0.63% | 3,521 |
| Apr 20, 2026 | 554.00 | 557.40 | 540.60 | 543.90 | 543.90 | -1.46% | 706 |
| Apr 17, 2026 | 561.50 | 577.90 | 537.80 | 551.95 | 551.95 | -2.47% | 3,956 |
| Apr 16, 2026 | 570.05 | 575.00 | 558.05 | 565.95 | 565.95 | 0.53% | 1,517 |
| Apr 15, 2026 | 552.25 | 578.10 | 552.25 | 562.95 | 562.95 | 2.39% | 5,417 |
| Apr 13, 2026 | 544.00 | 590.00 | 527.95 | 549.80 | 549.80 | 0.12% | 12,529 |
| Apr 10, 2026 | 514.55 | 564.95 | 511.00 | 549.15 | 549.15 | 7.64% | 10,484 |
| Apr 9, 2026 | 502.05 | 520.05 | 502.05 | 510.15 | 510.15 | -1.89% | 1,402 |
| Apr 8, 2026 | 518.00 | 530.20 | 513.25 | 520.00 | 520.00 | 1.61% | 947 |
| Apr 7, 2026 | 518.80 | 518.80 | 510.00 | 511.75 | 511.75 | -0.09% | 1,433 |
| Apr 6, 2026 | 518.05 | 518.05 | 509.00 | 512.20 | 512.20 | -0.19% | 718 |
| Apr 2, 2026 | 512.15 | 518.75 | 505.05 | 513.20 | 513.20 | 0.28% | 3,034 |
| Apr 1, 2026 | 515.45 | 517.50 | 510.30 | 511.75 | 511.75 | 0.79% | 1,330 |
| Mar 30, 2026 | 508.60 | 513.00 | 498.00 | 507.75 | 507.75 | -0.44% | 1,993 |
| Mar 27, 2026 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -1.66% | 3,548 |
| Mar 25, 2026 | 520.00 | 524.15 | 517.75 | 518.60 | 518.60 | 1.04% | 1,039 |
| Mar 24, 2026 | 518.00 | 520.00 | 510.00 | 513.25 | 513.25 | 0.55% | 1,473 |
| Mar 23, 2026 | 510.05 | 516.65 | 500.00 | 510.45 | 510.45 | -0.11% | 11,851 |
| Mar 20, 2026 | 512.40 | 521.65 | 510.00 | 511.00 | 511.00 | 0.03% | 39,440 |
| Mar 19, 2026 | 513.00 | 523.90 | 510.00 | 510.85 | 510.85 | -3.90% | 1,591 |
| Mar 18, 2026 | 534.00 | 559.85 | 521.10 | 531.60 | 531.60 | 1.85% | 6,798 |
| Mar 17, 2026 | 529.00 | 535.05 | 510.00 | 521.95 | 521.95 | 0.03% | 4,369 |
| Mar 16, 2026 | 485.05 | 524.00 | 485.05 | 521.80 | 521.80 | 3.44% | 5,296 |
| Mar 13, 2026 | 498.00 | 510.50 | 498.00 | 504.45 | 504.45 | -0.27% | 5,189 |
| Mar 12, 2026 | 515.05 | 515.60 | 495.00 | 505.80 | 505.80 | -0.13% | 2,118 |
| Mar 11, 2026 | 532.95 | 534.70 | 503.10 | 506.45 | 506.45 | -3.10% | 5,827 |
| Mar 10, 2026 | 487.10 | 527.00 | 487.10 | 522.65 | 522.65 | 4.84% | 3,982 |
| 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 |