United Drilling Tools Limited (BOM:522014)
India · Delayed Price · Currency is INR 157.05
+1.05 (0.67%)
At close: Apr 2, 2026
United Drilling Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 157.05 | 185.00 | 154.00 | 184.25 | 184.25 | 17.32% | 4,862 |
| Apr 2, 2026 | 150.00 | 158.00 | 150.00 | 157.05 | 157.05 | 0.67% | 1,199 |
| Apr 1, 2026 | 151.30 | 157.30 | 151.00 | 156.00 | 156.00 | 6.27% | 846 |
| Mar 30, 2026 | 143.00 | 160.00 | 143.00 | 146.80 | 146.80 | -4.83% | 2,365 |
| Mar 27, 2026 | 157.95 | 160.35 | 151.90 | 154.25 | 154.25 | -3.62% | 2,064 |
| Mar 25, 2026 | 157.30 | 163.90 | 157.00 | 160.05 | 160.05 | 1.85% | 8,521 |
| Mar 24, 2026 | 162.75 | 165.00 | 154.10 | 157.15 | 157.15 | -3.44% | 1,991 |
| Mar 23, 2026 | 147.00 | 168.75 | 147.00 | 162.75 | 162.75 | 2.07% | 1,277 |
| Mar 20, 2026 | 158.95 | 159.45 | 153.40 | 159.45 | 159.45 | 4.90% | 436 |
| Mar 19, 2026 | 159.00 | 161.30 | 151.00 | 152.00 | 152.00 | -8.10% | 2,105 |
| Mar 18, 2026 | 166.10 | 166.10 | 161.75 | 165.40 | 165.40 | 0.70% | 632 |
| Mar 17, 2026 | 170.25 | 170.25 | 163.05 | 164.25 | 164.25 | -0.15% | 2,875 |
| Mar 16, 2026 | 172.35 | 173.00 | 164.15 | 164.50 | 164.50 | -3.83% | 830 |
| Mar 13, 2026 | 180.85 | 181.10 | 168.00 | 171.05 | 171.05 | -4.01% | 6,363 |
| Mar 12, 2026 | 188.00 | 188.00 | 176.15 | 178.20 | 178.20 | -0.94% | 8,159 |
| Mar 11, 2026 | 181.25 | 181.50 | 175.60 | 179.90 | 179.90 | -0.28% | 5,844 |
| Mar 10, 2026 | 179.60 | 182.90 | 178.05 | 180.40 | 180.40 | -1.04% | 3,274 |
| Mar 9, 2026 | 184.35 | 184.90 | 179.20 | 182.30 | 182.30 | -0.30% | 742 |
| Mar 6, 2026 | 174.85 | 184.40 | 174.85 | 182.85 | 182.85 | 7.31% | 5,047 |
| Mar 5, 2026 | 167.15 | 175.80 | 164.30 | 170.40 | 170.40 | 3.05% | 13,024 |
| Mar 4, 2026 | 171.30 | 171.30 | 163.85 | 165.35 | 165.35 | -1.08% | 852 |
| Mar 2, 2026 | 182.70 | 182.70 | 165.00 | 167.15 | 167.15 | -5.19% | 4,962 |
| Feb 27, 2026 | 170.35 | 176.65 | 169.00 | 176.30 | 176.30 | 4.10% | 5,773 |
| Feb 26, 2026 | 175.95 | 175.95 | 169.20 | 169.35 | 169.35 | -1.51% | 6,036 |
| Feb 25, 2026 | 185.00 | 185.00 | 168.55 | 171.95 | 171.95 | -1.80% | 13,532 |
| Feb 24, 2026 | 177.00 | 180.00 | 175.10 | 175.10 | 175.10 | -5.45% | 702 |
| Feb 23, 2026 | 181.55 | 186.00 | 181.55 | 185.20 | 185.20 | 0.93% | 145 |
| Feb 20, 2026 | 190.80 | 190.80 | 183.20 | 183.50 | 183.50 | -1.13% | 227 |
| Feb 19, 2026 | 184.00 | 185.75 | 181.30 | 185.60 | 185.00 | 0.98% | 159 |
| Feb 18, 2026 | 183.50 | 185.15 | 181.90 | 183.80 | 183.21 | 0.14% | 143 |
| Feb 17, 2026 | 189.00 | 189.00 | 183.50 | 183.55 | 182.96 | -0.78% | 56 |
| Feb 16, 2026 | 188.00 | 193.10 | 185.00 | 185.00 | 184.40 | -1.28% | 256 |
| Feb 13, 2026 | 186.55 | 187.85 | 186.55 | 187.40 | 186.79 | 0.11% | 955 |
| Feb 12, 2026 | 187.65 | 188.35 | 183.55 | 187.20 | 186.59 | -1.47% | 379 |
| Feb 11, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 189.39 | 2.70% | 1 |
| Feb 10, 2026 | 180.05 | 187.05 | 180.05 | 185.00 | 184.40 | -0.11% | 766 |
| Feb 9, 2026 | 190.60 | 191.15 | 184.90 | 185.20 | 184.60 | -1.88% | 931 |
| Feb 6, 2026 | 184.50 | 188.75 | 184.50 | 188.75 | 188.14 | -0.13% | 2 |
| Feb 5, 2026 | 188.05 | 189.00 | 185.50 | 189.00 | 188.39 | 0.51% | 17 |
| Feb 4, 2026 | 188.00 | 188.05 | 188.00 | 188.05 | 187.44 | 3.27% | 15 |
| Feb 3, 2026 | 185.15 | 185.15 | 181.05 | 182.10 | 181.51 | -1.27% | 333 |
| Feb 2, 2026 | 183.20 | 187.00 | 181.55 | 184.45 | 183.85 | 0.24% | 354 |
| Feb 1, 2026 | 185.90 | 187.50 | 184.00 | 184.00 | 183.41 | -2.13% | 173 |
| Jan 30, 2026 | 186.90 | 188.00 | 184.75 | 188.00 | 187.39 | 0.27% | 115 |
| Jan 29, 2026 | 184.10 | 187.50 | 184.10 | 187.50 | 186.89 | -1.29% | 149 |
| Jan 28, 2026 | 185.50 | 190.00 | 184.00 | 189.95 | 189.34 | 1.14% | 632 |
| Jan 27, 2026 | 185.00 | 191.00 | 183.80 | 187.80 | 187.19 | 0.43% | 98 |
| Jan 23, 2026 | 201.00 | 201.00 | 186.80 | 187.00 | 186.40 | -0.37% | 751 |
| Jan 22, 2026 | 188.00 | 188.75 | 184.50 | 187.70 | 187.09 | 1.60% | 4,387 |
| Jan 21, 2026 | 187.15 | 189.10 | 183.95 | 184.75 | 184.15 | -7.09% | 1,249 |