United Interactive Limited (BOM:502893)
India · Delayed Price · Currency is INR 69.49
-0.51 (-0.73%)
At close: Mar 6, 2026
United Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.00 | 72.00 | 69.49 | 69.49 | 69.49 | -0.73% | 4 |
| Mar 5, 2026 | 69.90 | 70.00 | 69.00 | 70.00 | 70.00 | 5.69% | 8 |
| Mar 4, 2026 | 66.25 | 66.25 | 66.20 | 66.23 | 66.23 | -2.53% | 547 |
| Mar 2, 2026 | 70.00 | 70.00 | 64.20 | 67.95 | 67.95 | -3.94% | 123 |
| Feb 27, 2026 | 62.61 | 70.98 | 62.61 | 70.74 | 70.74 | 1.78% | 71 |
| Feb 26, 2026 | 71.30 | 71.30 | 64.40 | 69.50 | 69.50 | -2.80% | 59 |
| Feb 24, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 4.92% | 2 |
| Feb 23, 2026 | 71.40 | 71.40 | 66.22 | 68.15 | 68.15 | -4.69% | 52 |
| Feb 20, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | 6.61% | 23 |
| Feb 19, 2026 | 72.00 | 72.00 | 67.00 | 67.07 | 67.07 | -6.85% | 541 |
| Feb 18, 2026 | 72.00 | 72.05 | 71.00 | 72.00 | 72.00 | - | 228 |
| Feb 17, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.70% | 17 |
| Feb 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 16 |
| Feb 13, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 5.71% | 4 |
| Feb 12, 2026 | 73.80 | 73.80 | 70.00 | 70.00 | 70.00 | -5.15% | 12 |
| Feb 11, 2026 | 74.50 | 74.50 | 68.00 | 73.80 | 73.80 | -0.98% | 24 |
| Feb 10, 2026 | 76.00 | 76.00 | 74.50 | 74.53 | 74.53 | 3.66% | 1,108 |
| Feb 9, 2026 | 72.00 | 72.01 | 71.90 | 71.90 | 71.90 | -0.40% | 355 |
| Feb 6, 2026 | 76.95 | 76.95 | 72.00 | 72.19 | 72.19 | -7.14% | 111 |
| Feb 4, 2026 | 72.00 | 78.80 | 72.00 | 77.74 | 77.74 | -1.68% | 131 |
| Feb 3, 2026 | 76.80 | 82.80 | 75.15 | 79.07 | 79.07 | -4.73% | 335 |
| Feb 1, 2026 | 88.80 | 88.80 | 83.00 | 83.00 | 83.00 | 2.79% | 173 |
| Jan 30, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -0.31% | 24 |
| Jan 29, 2026 | 73.60 | 82.50 | 72.00 | 81.00 | 81.00 | 1.89% | 1,380 |
| Jan 28, 2026 | 83.49 | 83.49 | 78.00 | 79.50 | 79.50 | 4.74% | 12 |
| Jan 27, 2026 | 77.47 | 77.47 | 70.31 | 75.90 | 75.90 | -0.07% | 107 |
| Jan 23, 2026 | 76.95 | 76.95 | 75.95 | 75.95 | 75.95 | 8.56% | 21 |
| Jan 22, 2026 | 80.90 | 80.90 | 69.00 | 69.96 | 69.96 | -5.46% | 634 |
| Jan 21, 2026 | 77.00 | 77.00 | 70.00 | 74.00 | 74.00 | 4.82% | 88 |
| Jan 20, 2026 | 79.00 | 79.00 | 70.50 | 70.60 | 70.60 | -5.39% | 172 |
| Jan 19, 2026 | 67.64 | 74.63 | 67.64 | 74.62 | 74.62 | 9.98% | 342 |
| Jan 16, 2026 | 67.00 | 67.85 | 65.30 | 67.85 | 67.85 | 1.27% | 1,020 |
| Jan 14, 2026 | 71.89 | 71.90 | 67.00 | 67.00 | 67.00 | -6.80% | 121 |
| Jan 13, 2026 | 66.82 | 73.50 | 66.82 | 71.89 | 71.89 | 7.59% | 177 |
| Jan 9, 2026 | 68.01 | 73.90 | 66.11 | 66.82 | 66.82 | -8.47% | 504 |
| Jan 8, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.07% | 13 |
| Jan 7, 2026 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - | 8 |
| Jan 5, 2026 | 74.15 | 74.15 | 73.79 | 73.79 | 73.79 | - | 49 |
| Jan 2, 2026 | 72.40 | 74.85 | 68.05 | 73.79 | 73.79 | 1.77% | 582 |
| Jan 1, 2026 | 75.00 | 75.00 | 71.01 | 72.51 | 72.51 | -3.32% | 1,483 |
| Dec 31, 2025 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -5.54% | 719 |
| Dec 30, 2025 | 74.35 | 79.83 | 74.35 | 79.40 | 79.40 | -0.56% | 685 |
| Dec 29, 2025 | 76.86 | 79.85 | 74.00 | 79.85 | 79.85 | 6.48% | 115 |
| Dec 26, 2025 | 79.95 | 79.95 | 74.21 | 74.99 | 74.99 | -8.55% | 533 |
| Dec 24, 2025 | 74.00 | 82.00 | 74.00 | 82.00 | 82.00 | 6.49% | 449 |
| Dec 23, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 117 |
| Dec 22, 2025 | 77.38 | 77.38 | 77.00 | 77.00 | 77.00 | - | 11 |
| Dec 19, 2025 | 77.00 | 80.00 | 77.00 | 77.00 | 77.00 | 0.63% | 20 |
| Dec 18, 2025 | 78.00 | 78.00 | 76.00 | 76.52 | 76.52 | -8.90% | 639 |
| Dec 17, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.33% | 1 |