United Interactive Limited (BOM:502893)
India · Delayed Price · Currency is INR 74.50
+1.01 (1.37%)
At close: Apr 22, 2026
United Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |