United Drilling Tools Limited (BOM:522014)
India · Delayed Price · Currency is INR 196.40
+1.15 (0.59%)
At close: Dec 5, 2025
United Drilling Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 204.10 | 206.00 | 200.40 | 203.60 | 203.60 | 1.90% | 630 |
| Nov 11, 2025 | 200.00 | 202.00 | 196.50 | 199.80 | 199.80 | 1.06% | 390 |
| Nov 10, 2025 | 201.00 | 207.00 | 197.60 | 197.70 | 197.70 | -1.25% | 1,133 |
| Nov 7, 2025 | 192.10 | 203.20 | 192.10 | 200.20 | 200.20 | -1.38% | 967 |
| Nov 6, 2025 | 206.00 | 206.00 | 201.35 | 203.00 | 203.00 | -0.59% | 240 |
| Nov 4, 2025 | 205.65 | 210.00 | 201.15 | 204.20 | 204.20 | -0.71% | 1,045 |
| Nov 3, 2025 | 209.45 | 210.10 | 203.95 | 205.65 | 205.65 | 0.22% | 1,014 |
| Oct 31, 2025 | 203.00 | 207.00 | 199.70 | 205.20 | 205.20 | 2.60% | 2,160 |
| Oct 30, 2025 | 200.90 | 202.90 | 199.20 | 200.00 | 200.00 | 0.50% | 159 |
| Oct 29, 2025 | 202.50 | 202.50 | 197.50 | 199.00 | 199.00 | -1.73% | 797 |
| Oct 28, 2025 | 196.55 | 204.15 | 196.55 | 202.50 | 202.50 | 0.07% | 872 |
| Oct 27, 2025 | 201.00 | 202.35 | 201.00 | 202.35 | 202.35 | -1.00% | 274 |
| Oct 24, 2025 | 197.10 | 204.50 | 195.55 | 204.40 | 204.40 | 2.17% | 1,540 |
| Oct 23, 2025 | 201.95 | 201.95 | 199.70 | 200.05 | 200.05 | -2.37% | 310 |
| Oct 21, 2025 | 199.45 | 204.90 | 199.45 | 204.90 | 204.90 | 2.73% | 112 |
| Oct 20, 2025 | 197.00 | 200.95 | 194.80 | 199.45 | 199.45 | 1.79% | 231 |
| Oct 17, 2025 | 187.50 | 197.95 | 187.50 | 195.95 | 195.95 | -1.61% | 558 |
| Oct 16, 2025 | 192.50 | 204.50 | 192.50 | 199.15 | 199.15 | 4.19% | 4,476 |
| Oct 15, 2025 | 188.30 | 192.50 | 188.30 | 191.15 | 191.15 | 0.50% | 367 |
| Oct 14, 2025 | 193.00 | 196.50 | 190.20 | 190.20 | 190.20 | -3.45% | 3,141 |
| Oct 13, 2025 | 186.00 | 210.00 | 186.00 | 197.00 | 197.00 | 2.76% | 5,518 |
| Oct 10, 2025 | 195.20 | 196.50 | 190.00 | 191.70 | 191.70 | -1.67% | 2,185 |
| Oct 9, 2025 | 195.30 | 199.00 | 194.50 | 194.95 | 194.95 | -0.18% | 347 |
| Oct 8, 2025 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | 1.67% | 81 |
| Oct 7, 2025 | 194.85 | 194.85 | 192.05 | 192.10 | 192.10 | -0.52% | 521 |
| Oct 6, 2025 | 198.10 | 198.10 | 193.10 | 193.10 | 193.10 | -3.23% | 1,464 |
| Oct 3, 2025 | 194.95 | 201.30 | 194.95 | 199.55 | 199.55 | 0.60% | 255 |
| Oct 1, 2025 | 198.75 | 200.25 | 195.05 | 198.35 | 198.35 | -0.68% | 148 |
| Sep 30, 2025 | 201.70 | 201.75 | 199.35 | 199.70 | 199.70 | 2.75% | 160 |
| Sep 29, 2025 | 193.45 | 194.95 | 193.30 | 194.35 | 194.35 | 0.86% | 109 |
| Sep 26, 2025 | 190.00 | 195.55 | 190.00 | 192.70 | 192.70 | -1.93% | 1,870 |
| Sep 25, 2025 | 201.45 | 202.20 | 195.90 | 196.50 | 196.50 | -2.46% | 429 |
| Sep 24, 2025 | 202.80 | 203.95 | 200.25 | 201.45 | 201.45 | -1.73% | 492 |