United Drilling Tools Limited (BOM:522014)
India · Delayed Price · Currency is INR 184.75
-14.10 (-7.09%)
At close: Jan 21, 2026
United Drilling Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 201.00 | 201.00 | 186.80 | 187.00 | 187.00 | -0.37% | 751 |
| Jan 22, 2026 | 188.00 | 188.75 | 184.50 | 187.70 | 187.70 | 1.60% | 4,387 |
| Jan 21, 2026 | 187.15 | 189.10 | 183.95 | 184.75 | 184.75 | -7.09% | 1,249 |
| Jan 20, 2026 | 195.90 | 199.00 | 195.90 | 198.85 | 198.85 | -0.10% | 21 |
| Jan 19, 2026 | 197.80 | 199.05 | 193.20 | 199.05 | 199.05 | -0.15% | 256 |
| Jan 16, 2026 | 198.50 | 200.00 | 196.95 | 199.35 | 199.35 | 0.18% | 65 |
| Jan 14, 2026 | 198.45 | 199.30 | 197.50 | 199.00 | 199.00 | -0.40% | 112 |
| Jan 13, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 0.33% | 1 |
| Jan 12, 2026 | 200.00 | 200.00 | 194.50 | 199.15 | 199.15 | 1.12% | 431 |
| Jan 9, 2026 | 201.00 | 202.70 | 192.50 | 196.95 | 196.95 | -2.01% | 735 |
| Jan 8, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.05% | 76 |
| Jan 7, 2026 | 201.40 | 202.00 | 199.60 | 201.10 | 201.10 | 0.75% | 186 |
| Jan 6, 2026 | 200.00 | 202.25 | 195.40 | 199.60 | 199.60 | -0.70% | 1,878 |
| Jan 5, 2026 | 200.15 | 204.60 | 200.15 | 201.00 | 201.00 | -0.84% | 555 |
| Jan 2, 2026 | 206.00 | 206.00 | 199.55 | 202.70 | 202.70 | -0.05% | 257 |
| Jan 1, 2026 | 203.00 | 203.00 | 202.05 | 202.80 | 202.80 | -0.10% | 109 |
| Dec 31, 2025 | 209.95 | 210.00 | 200.20 | 203.00 | 203.00 | -0.07% | 2,031 |
| Dec 30, 2025 | 203.70 | 204.55 | 201.15 | 203.15 | 203.15 | -1.88% | 997 |
| Dec 29, 2025 | 209.40 | 209.40 | 198.00 | 207.05 | 207.05 | -1.15% | 3,308 |
| Dec 26, 2025 | 200.00 | 209.45 | 196.50 | 209.45 | 209.45 | 4.33% | 350 |
| Dec 24, 2025 | 202.80 | 203.40 | 200.75 | 200.75 | 200.75 | -0.57% | 333 |
| Dec 23, 2025 | 202.00 | 202.00 | 201.90 | 201.90 | 201.90 | - | 40 |
| Dec 22, 2025 | 204.90 | 206.60 | 200.75 | 201.90 | 201.90 | -2.18% | 32 |
| Dec 19, 2025 | 206.00 | 207.00 | 205.00 | 206.40 | 206.40 | 1.25% | 207 |
| Dec 18, 2025 | 203.85 | 207.40 | 200.15 | 203.85 | 203.85 | 0.17% | 313 |
| Dec 17, 2025 | 203.00 | 205.25 | 203.00 | 203.50 | 203.50 | 0.49% | 643 |
| Dec 16, 2025 | 208.40 | 208.40 | 200.00 | 202.50 | 202.50 | -2.13% | 256 |
| Dec 15, 2025 | 211.50 | 213.00 | 204.80 | 206.90 | 206.90 | -1.41% | 319 |
| Dec 12, 2025 | 207.65 | 213.70 | 204.55 | 209.85 | 209.85 | -0.14% | 874 |
| Dec 11, 2025 | 203.30 | 213.00 | 200.15 | 210.15 | 210.15 | 3.60% | 961 |
| Dec 10, 2025 | 192.00 | 205.40 | 192.00 | 202.85 | 202.85 | 3.71% | 1,176 |
| Dec 9, 2025 | 192.25 | 196.00 | 192.00 | 195.60 | 195.60 | 0.77% | 257 |
| Dec 8, 2025 | 192.75 | 197.95 | 190.30 | 194.10 | 194.10 | -1.17% | 233 |
| Dec 5, 2025 | 198.00 | 198.00 | 194.00 | 196.40 | 196.40 | 0.59% | 473 |
| Dec 4, 2025 | 195.00 | 197.00 | 190.85 | 195.25 | 195.25 | -0.13% | 590 |
| Dec 3, 2025 | 198.00 | 200.00 | 194.20 | 195.50 | 195.50 | -0.76% | 276 |
| Dec 2, 2025 | 193.00 | 197.00 | 193.00 | 197.00 | 197.00 | 1.39% | 460 |
| Dec 1, 2025 | 198.00 | 198.00 | 193.00 | 194.30 | 194.30 | -1.32% | 309 |
| Nov 28, 2025 | 196.00 | 198.00 | 195.00 | 196.90 | 196.90 | 0.51% | 366 |
| Nov 27, 2025 | 200.00 | 200.00 | 195.80 | 195.90 | 195.90 | -0.13% | 177 |
| Nov 26, 2025 | 199.30 | 199.30 | 194.25 | 196.15 | 196.15 | -0.81% | 1,868 |
| Nov 25, 2025 | 199.10 | 201.90 | 195.00 | 197.75 | 197.75 | -0.93% | 1,419 |
| Nov 24, 2025 | 198.50 | 203.20 | 198.00 | 199.60 | 199.60 | -0.47% | 932 |
| Nov 21, 2025 | 200.95 | 202.95 | 198.30 | 200.55 | 200.55 | -0.89% | 1,408 |
| Nov 20, 2025 | 206.00 | 206.00 | 200.45 | 202.35 | 202.35 | 0.05% | 571 |
| Nov 19, 2025 | 203.35 | 204.95 | 198.65 | 202.25 | 202.25 | 1.71% | 2,153 |
| Nov 18, 2025 | 203.55 | 207.35 | 194.95 | 198.85 | 198.85 | -3.19% | 1,871 |
| Nov 17, 2025 | 202.05 | 210.20 | 202.05 | 205.40 | 205.40 | 1.36% | 1,052 |
| Nov 14, 2025 | 208.00 | 208.00 | 200.55 | 202.65 | 202.65 | -1.94% | 625 |
| Nov 13, 2025 | 208.00 | 211.00 | 204.40 | 206.65 | 206.65 | 1.50% | 1,832 |