United Drilling Tools Limited (BOM:522014)
India · Delayed Price · Currency is INR 228.95
-0.70 (-0.30%)
At close: Sep 11, 2026
United Drilling Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 222.00 | 233.95 | 222.00 | 228.95 | 228.95 | -0.30% | 1,175 |
| Sep 10, 2026 | 226.00 | 233.10 | 225.00 | 229.65 | 229.65 | -2.46% | 2,822 |
| Sep 9, 2026 | 238.80 | 239.95 | 223.45 | 235.45 | 235.45 | 1.14% | 2,883 |
| Sep 8, 2026 | 234.00 | 236.00 | 229.30 | 232.80 | 232.80 | 2.51% | 3,167 |
| Sep 7, 2026 | 229.00 | 230.00 | 224.10 | 227.10 | 227.10 | 1.14% | 4,217 |
| Sep 4, 2026 | 222.05 | 228.65 | 220.00 | 224.55 | 224.55 | -0.80% | 2,760 |
| Sep 3, 2026 | 219.70 | 227.00 | 218.40 | 226.35 | 226.35 | 3.50% | 2,183 |
| Sep 2, 2026 | 220.05 | 225.20 | 211.20 | 218.70 | 218.70 | -0.91% | 2,653 |
| Sep 1, 2026 | 221.10 | 222.90 | 220.00 | 220.70 | 220.70 | -1.19% | 375 |
| Aug 31, 2026 | 214.95 | 223.35 | 214.65 | 223.35 | 223.35 | 4.49% | 30 |
| Aug 28, 2026 | 214.95 | 221.85 | 210.00 | 213.75 | 213.75 | -3.19% | 517 |
| Aug 27, 2026 | 222.00 | 222.00 | 215.05 | 220.80 | 220.80 | -1.34% | 1,124 |
| Aug 26, 2026 | 211.35 | 223.85 | 211.35 | 223.80 | 223.80 | 1.34% | 51 |
| Aug 25, 2026 | 228.95 | 228.95 | 220.00 | 220.85 | 220.85 | 0.34% | 2,547 |
| Aug 24, 2026 | 217.10 | 230.00 | 217.10 | 220.10 | 220.10 | -3.34% | 807 |
| Aug 21, 2026 | 228.00 | 229.00 | 220.00 | 227.70 | 227.70 | -0.48% | 631 |
| Aug 20, 2026 | 228.25 | 230.60 | 218.15 | 229.40 | 228.80 | 0.02% | 29 |
| Aug 19, 2026 | 228.00 | 229.35 | 228.00 | 229.35 | 228.75 | 3.45% | 3 |
| Aug 18, 2026 | 233.85 | 233.85 | 220.40 | 221.70 | 221.12 | -3.04% | 502 |
| Aug 17, 2026 | 230.00 | 230.00 | 220.00 | 228.65 | 228.05 | 0.22% | 616 |
| Aug 14, 2026 | 229.95 | 229.95 | 226.00 | 228.15 | 227.55 | -2.08% | 157 |
| Aug 13, 2026 | 223.00 | 233.00 | 220.35 | 233.00 | 232.39 | 2.31% | 2,182 |
| Aug 12, 2026 | 226.00 | 233.00 | 222.35 | 227.75 | 227.15 | -2.65% | 273 |
| Aug 11, 2026 | 234.70 | 234.70 | 225.50 | 233.95 | 233.34 | -0.30% | 502 |
| Aug 10, 2026 | 230.20 | 237.95 | 229.00 | 234.65 | 234.04 | -1.41% | 1,417 |
| Aug 7, 2026 | 238.00 | 244.00 | 231.00 | 238.00 | 237.38 | - | 626 |
| Aug 6, 2026 | 230.00 | 241.90 | 230.00 | 238.00 | 237.38 | -0.83% | 898 |
| Aug 5, 2026 | 247.10 | 247.10 | 236.20 | 240.00 | 239.37 | - | 1,970 |
| Aug 4, 2026 | 237.00 | 240.00 | 231.20 | 240.00 | 239.37 | 4.62% | 1,389 |
| Aug 3, 2026 | 225.00 | 233.00 | 225.00 | 229.40 | 228.80 | 0.68% | 2,047 |
| Jul 31, 2026 | 221.80 | 229.00 | 220.00 | 227.85 | 227.25 | 3.01% | 416 |
| Jul 30, 2026 | 221.00 | 224.95 | 220.00 | 221.20 | 220.62 | -1.67% | 1,187 |
| Jul 29, 2026 | 225.00 | 225.00 | 220.00 | 224.95 | 224.36 | -1.27% | 398 |
| Jul 28, 2026 | 227.85 | 227.85 | 227.85 | 227.85 | 227.25 | 2.17% | 1 |
| Jul 27, 2026 | 224.80 | 229.45 | 221.05 | 223.00 | 222.42 | -3.88% | 243 |
| Jul 24, 2026 | 232.25 | 232.25 | 232.00 | 232.00 | 231.39 | 3.64% | 2 |
| Jul 23, 2026 | 218.10 | 225.00 | 218.00 | 223.85 | 223.26 | -0.82% | 544 |
| Jul 22, 2026 | 225.00 | 225.80 | 224.95 | 225.70 | 225.11 | 0.76% | 892 |
| Jul 21, 2026 | 224.00 | 225.00 | 217.20 | 224.00 | 223.41 | -0.71% | 378 |
| Jul 20, 2026 | 225.85 | 225.85 | 225.00 | 225.60 | 225.01 | -1.40% | 18 |
| Jul 17, 2026 | 226.35 | 229.00 | 222.25 | 228.80 | 228.20 | 1.06% | 202 |
| Jul 16, 2026 | 228.15 | 229.95 | 220.90 | 226.40 | 225.81 | -0.92% | 2,076 |
| Jul 15, 2026 | 229.70 | 229.70 | 218.00 | 228.50 | 227.90 | 1.13% | 279 |
| Jul 14, 2026 | 223.05 | 230.60 | 220.30 | 225.95 | 225.36 | -2.54% | 1,082 |
| Jul 13, 2026 | 224.50 | 234.95 | 223.35 | 231.85 | 231.24 | 1.53% | 235 |
| Jul 10, 2026 | 232.20 | 232.80 | 223.65 | 228.35 | 227.75 | -1.89% | 781 |
| Jul 9, 2026 | 228.80 | 233.00 | 228.80 | 232.75 | 232.14 | 0.71% | 1,304 |
| Jul 8, 2026 | 227.30 | 234.50 | 222.50 | 231.10 | 230.50 | 1.14% | 1,498 |
| Jul 7, 2026 | 226.95 | 231.85 | 224.75 | 228.50 | 227.90 | 3.11% | 2,835 |
| Jul 6, 2026 | 217.00 | 226.95 | 215.90 | 221.60 | 221.02 | 2.12% | 2,398 |