United Drilling Tools Limited (BOM:522014)
India · Delayed Price · Currency is INR 180.40
-1.90 (-1.04%)
At close: Mar 10, 2026
United Drilling Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 195.90 | 199.00 | 195.90 | 198.85 | 198.21 | -0.10% | 21 |
| Jan 19, 2026 | 197.80 | 199.05 | 193.20 | 199.05 | 198.41 | -0.15% | 256 |
| Jan 16, 2026 | 198.50 | 200.00 | 196.95 | 199.35 | 198.71 | 0.18% | 65 |
| Jan 14, 2026 | 198.45 | 199.30 | 197.50 | 199.00 | 198.36 | -0.40% | 112 |
| Jan 13, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.15 | 0.33% | 1 |
| Jan 12, 2026 | 200.00 | 200.00 | 194.50 | 199.15 | 198.51 | 1.12% | 431 |
| Jan 9, 2026 | 201.00 | 202.70 | 192.50 | 196.95 | 196.31 | -2.01% | 735 |
| Jan 8, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 200.35 | -0.05% | 76 |
| Jan 7, 2026 | 201.40 | 202.00 | 199.60 | 201.10 | 200.45 | 0.75% | 186 |
| Jan 6, 2026 | 200.00 | 202.25 | 195.40 | 199.60 | 198.95 | -0.70% | 1,878 |
| Jan 5, 2026 | 200.15 | 204.60 | 200.15 | 201.00 | 200.35 | -0.84% | 555 |
| Jan 2, 2026 | 206.00 | 206.00 | 199.55 | 202.70 | 202.04 | -0.05% | 257 |
| Jan 1, 2026 | 203.00 | 203.00 | 202.05 | 202.80 | 202.14 | -0.10% | 109 |
| Dec 31, 2025 | 209.95 | 210.00 | 200.20 | 203.00 | 202.34 | -0.07% | 2,031 |
| Dec 30, 2025 | 203.70 | 204.55 | 201.15 | 203.15 | 202.49 | -1.88% | 997 |
| Dec 29, 2025 | 209.40 | 209.40 | 198.00 | 207.05 | 206.38 | -1.15% | 3,308 |