United Interactive Limited (BOM:502893)
India · Delayed Price · Currency is INR 65.01
-2.24 (-3.33%)
At close: Aug 24, 2026
United Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 67.00 | 70.59 | 65.01 | 65.01 | 65.01 | -3.33% | 519 |
| Aug 21, 2026 | 69.82 | 69.82 | 66.50 | 67.25 | 67.25 | 1.13% | 7,211 |
| Aug 20, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -4.99% | 59 |
| Aug 19, 2026 | 73.47 | 73.47 | 66.50 | 69.99 | 69.99 | - | 1,082 |
| Aug 18, 2026 | 69.99 | 70.00 | 69.99 | 69.99 | 69.99 | 3.70% | 326 |
| Aug 17, 2026 | 64.80 | 67.99 | 64.80 | 67.49 | 67.49 | 4.14% | 113 |
| Aug 14, 2026 | 71.49 | 71.49 | 64.81 | 64.81 | 64.81 | -5.00% | 59 |
| Aug 13, 2026 | 68.23 | 68.23 | 68.21 | 68.22 | 68.22 | -4.97% | 142 |
| Aug 12, 2026 | 71.86 | 71.86 | 71.79 | 71.79 | 71.79 | 4.89% | 142 |
| Aug 11, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - | 1 |
| Aug 10, 2026 | 71.80 | 71.80 | 68.44 | 68.44 | 68.44 | -4.94% | 103 |
| Aug 7, 2026 | 72.50 | 72.50 | 68.39 | 72.00 | 72.00 | 0.03% | 5 |
| Aug 6, 2026 | 68.98 | 71.98 | 67.70 | 71.98 | 71.98 | 4.35% | 111 |
| Aug 5, 2026 | 70.00 | 70.00 | 68.98 | 68.98 | 68.98 | 3.14% | 575 |
| Aug 4, 2026 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 4.99% | 23 |
| Aug 3, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -2.00% | 4 |
| Jul 30, 2026 | 71.34 | 71.34 | 64.56 | 65.00 | 65.00 | -4.34% | 18 |
| Jul 24, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -0.07% | 26 |
| Jul 23, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | - | 27 |
| Jul 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.43% | 1 |
| Jul 21, 2026 | 70.40 | 70.40 | 68.99 | 68.99 | 68.99 | 2.79% | 3 |
| Jul 20, 2026 | 68.99 | 68.99 | 66.50 | 67.12 | 67.12 | -4.11% | 55 |
| Jul 17, 2026 | 68.90 | 70.00 | 68.90 | 70.00 | 70.00 | 1.60% | 3 |
| Jul 15, 2026 | 72.24 | 72.24 | 68.50 | 68.90 | 68.90 | 0.15% | 10 |
| Jul 14, 2026 | 69.00 | 72.00 | 68.80 | 68.80 | 68.80 | -0.29% | 8 |
| Jul 13, 2026 | 71.99 | 71.99 | 69.00 | 69.00 | 69.00 | 0.01% | 17 |
| Jul 10, 2026 | 70.99 | 70.99 | 68.99 | 68.99 | 68.99 | 1.17% | 2 |
| Jul 9, 2026 | 68.20 | 68.20 | 68.19 | 68.19 | 68.19 | 4.91% | 55 |
| Jul 7, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 58 |
| Jul 6, 2026 | 65.70 | 65.86 | 65.00 | 65.00 | 65.00 | -1.31% | 586 |
| Jul 3, 2026 | 67.62 | 67.63 | 65.70 | 65.86 | 65.86 | -4.55% | 444 |
| Jul 2, 2026 | 69.00 | 69.01 | 69.00 | 69.00 | 69.00 | -4.81% | 70 |
| Jul 1, 2026 | 69.15 | 72.49 | 69.15 | 72.49 | 72.49 | 4.83% | 31 |
| Jun 30, 2026 | 69.15 | 72.69 | 69.15 | 69.15 | 69.15 | -4.99% | 177 |
| Jun 25, 2026 | 69.62 | 72.78 | 69.62 | 72.78 | 72.78 | -0.68% | 19 |
| Jun 24, 2026 | 73.27 | 73.30 | 73.27 | 73.28 | 73.28 | 4.85% | 3 |
| Jun 23, 2026 | 69.89 | 73.48 | 69.89 | 69.89 | 69.89 | -4.99% | 862 |
| Jun 19, 2026 | 73.00 | 75.00 | 73.00 | 73.56 | 73.56 | -0.19% | 8 |
| Jun 18, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -0.05% | 200 |
| Jun 17, 2026 | 74.45 | 74.45 | 73.74 | 73.74 | 73.74 | 1.03% | 3 |
| Jun 15, 2026 | 76.49 | 76.49 | 72.99 | 72.99 | 72.99 | -2.67% | 5 |
| Jun 12, 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 3.99% | 1 |
| Jun 11, 2026 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -4.99% | 110 |
| Jun 10, 2026 | 77.50 | 77.50 | 75.90 | 75.90 | 75.90 | 1.20% | 4 |
| Jun 9, 2026 | 75.58 | 75.58 | 75.00 | 75.00 | 75.00 | 4.18% | 2 |
| Jun 8, 2026 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - | 4 |
| Jun 5, 2026 | 71.02 | 72.47 | 71.02 | 71.99 | 71.99 | -0.66% | 3 |
| Jun 4, 2026 | 72.50 | 72.50 | 72.47 | 72.47 | 72.47 | -0.04% | 90 |
| Jun 3, 2026 | 72.96 | 72.96 | 72.50 | 72.50 | 72.50 | 4.32% | 21 |
| Jun 2, 2026 | 74.37 | 74.37 | 69.50 | 69.50 | 69.50 | -1.88% | 89 |