United Interactive Limited (BOM:502893)
India · Delayed Price · Currency is INR 75.00
-1.49 (-1.95%)
At close: May 11, 2026
United Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.95% | 2 |
| May 8, 2026 | 74.92 | 77.47 | 74.92 | 76.49 | 76.49 | 2.10% | 104 |
| May 7, 2026 | 68.40 | 75.37 | 68.40 | 74.92 | 74.92 | 4.07% | 602 |
| May 6, 2026 | 72.99 | 72.99 | 70.55 | 71.99 | 71.99 | -1.37% | 214 |
| May 5, 2026 | 66.20 | 72.99 | 66.17 | 72.99 | 72.99 | 4.80% | 348 |
| May 4, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - | 1 |
| Apr 30, 2026 | 70.00 | 70.00 | 68.99 | 69.65 | 69.65 | -4.09% | 50 |
| Apr 29, 2026 | 76.06 | 76.06 | 72.62 | 72.62 | 72.62 | -5.00% | 312 |
| Apr 28, 2026 | 78.00 | 78.00 | 76.44 | 76.44 | 76.44 | 1.91% | 4 |
| Apr 27, 2026 | 76.00 | 76.00 | 73.14 | 75.01 | 75.01 | -2.56% | 527 |
| Apr 24, 2026 | 79.00 | 79.00 | 76.98 | 76.98 | 76.98 | 1.29% | 12 |
| Apr 23, 2026 | 74.50 | 78.20 | 74.50 | 76.00 | 76.00 | 2.01% | 75 |
| Apr 22, 2026 | 73.49 | 74.69 | 73.49 | 74.50 | 74.50 | 1.37% | 8 |
| Apr 21, 2026 | 72.51 | 74.99 | 72.51 | 73.49 | 73.49 | 1.35% | 37 |
| Apr 20, 2026 | 70.64 | 73.99 | 70.64 | 72.51 | 72.51 | 2.65% | 26 |
| Apr 17, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - | 1 |
| Apr 16, 2026 | 67.58 | 70.99 | 67.58 | 70.64 | 70.64 | 4.02% | 34 |
| Apr 15, 2026 | 65.00 | 69.30 | 64.74 | 67.91 | 67.91 | 2.80% | 442 |
| Apr 13, 2026 | 66.01 | 66.06 | 66.00 | 66.06 | 66.06 | -2.91% | 161 |
| Apr 9, 2026 | 73.24 | 73.24 | 68.00 | 68.04 | 68.04 | -2.48% | 300 |
| Apr 8, 2026 | 71.00 | 71.00 | 68.33 | 69.77 | 69.77 | -1.73% | 160 |
| Apr 7, 2026 | 69.00 | 78.80 | 69.00 | 71.00 | 71.00 | -6.46% | 365 |
| Apr 6, 2026 | 77.00 | 77.00 | 72.00 | 75.90 | 75.90 | -1.43% | 313 |
| Apr 2, 2026 | 82.00 | 82.00 | 77.00 | 77.00 | 77.00 | 1.45% | 128 |
| Apr 1, 2026 | 70.36 | 78.00 | 70.36 | 75.90 | 75.90 | 5.71% | 58 |
| Mar 30, 2026 | 71.99 | 71.99 | 64.80 | 71.80 | 71.80 | -0.26% | 44 |
| Mar 27, 2026 | 74.66 | 74.66 | 71.99 | 71.99 | 71.99 | 6.04% | 134 |
| Mar 25, 2026 | 67.00 | 67.89 | 67.00 | 67.89 | 67.89 | - | 237 |
| Mar 19, 2026 | 67.99 | 67.99 | 67.89 | 67.89 | 67.89 | 6.83% | 14 |
| Mar 18, 2026 | 63.60 | 63.60 | 62.01 | 63.55 | 63.55 | -6.53% | 364 |
| Mar 17, 2026 | 68.00 | 68.00 | 62.20 | 67.99 | 67.99 | 5.77% | 55 |
| Mar 16, 2026 | 68.99 | 75.88 | 64.28 | 64.28 | 64.28 | -6.83% | 48 |
| Mar 11, 2026 | 69.00 | 69.00 | 68.99 | 68.99 | 68.99 | 3.90% | 4 |
| Mar 10, 2026 | 65.00 | 66.40 | 62.10 | 66.40 | 66.40 | -3.77% | 769 |
| Mar 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.71% | 51 |
| 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 |