United Interactive Limited (BOM:502893)
India · Delayed Price · Currency is INR 66.00
+1.00 (1.54%)
At close: Oct 7, 2026
United Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 1 |
| Oct 5, 2026 | 61.21 | 65.00 | 61.21 | 65.00 | 65.00 | 3.54% | 63 |
| Oct 1, 2026 | 57.10 | 62.78 | 57.10 | 62.78 | 62.78 | 4.90% | 119 |
| Sep 30, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -4.98% | 1 |
| Sep 29, 2026 | 62.98 | 62.99 | 62.98 | 62.99 | 62.99 | 4.98% | 2 |
| Sep 28, 2026 | 65.80 | 66.00 | 60.00 | 60.00 | 60.00 | -4.69% | 384 |
| Sep 25, 2026 | 60.80 | 62.95 | 59.28 | 62.95 | 62.95 | 3.67% | 118 |
| Sep 24, 2026 | 60.73 | 60.73 | 60.72 | 60.72 | 60.72 | -4.99% | 109 |
| Sep 23, 2026 | 65.97 | 65.97 | 60.08 | 63.91 | 63.91 | 1.06% | 60 |
| Sep 22, 2026 | 63.88 | 63.88 | 63.24 | 63.24 | 63.24 | 3.67% | 26 |
| Sep 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.03% | 154 |
| Sep 18, 2026 | 63.94 | 63.94 | 61.01 | 61.02 | 61.02 | -4.57% | 17 |
| Sep 17, 2026 | 62.00 | 64.68 | 60.00 | 63.94 | 63.94 | 3.13% | 193 |
| Sep 16, 2026 | 65.32 | 65.32 | 62.00 | 62.00 | 62.00 | -4.62% | 661 |
| Sep 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 10 |
| Sep 11, 2026 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | -4.48% | 267 |
| Sep 10, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | - | 320 |
| Sep 9, 2026 | 69.79 | 69.80 | 67.00 | 67.00 | 67.00 | - | 201 |
| Sep 8, 2026 | 64.80 | 67.00 | 62.00 | 67.00 | 67.00 | 3.72% | 203 |
| Sep 7, 2026 | 71.30 | 71.30 | 64.60 | 64.60 | 64.60 | -5.00% | 433 |
| Sep 4, 2026 | 69.70 | 71.30 | 64.60 | 68.00 | 68.00 | - | 250 |
| Sep 3, 2026 | 68.00 | 71.27 | 68.00 | 68.00 | 68.00 | - | 46 |
| Sep 2, 2026 | 71.40 | 71.40 | 68.00 | 68.00 | 68.00 | - | 31 |
| Sep 1, 2026 | 65.50 | 68.00 | 63.00 | 68.00 | 68.00 | 3.82% | 10 |
| Aug 31, 2026 | 65.81 | 65.81 | 65.50 | 65.50 | 65.50 | -0.47% | 2 |
| Aug 28, 2026 | 66.00 | 66.00 | 65.81 | 65.81 | 65.81 | -3.21% | 3 |
| Aug 27, 2026 | 63.49 | 69.99 | 63.49 | 67.99 | 67.99 | 1.74% | 496 |
| Aug 26, 2026 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 0.50% | 5 |
| Aug 25, 2026 | 65.01 | 67.99 | 65.01 | 66.50 | 66.50 | 2.29% | 7 |
| 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 |