United Drilling Tools Limited (BOM:522014)
India · Delayed Price · Currency is INR 221.30
+1.30 (0.59%)
At close: Jun 24, 2026
United Drilling Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 210.15 | 221.95 | 210.15 | 221.30 | 221.30 | 0.59% | 285 |
| Jun 23, 2026 | 212.00 | 222.95 | 212.00 | 220.00 | 220.00 | -0.52% | 89 |
| Jun 22, 2026 | 222.45 | 222.45 | 215.10 | 221.15 | 221.15 | 0.09% | 472 |
| Jun 19, 2026 | 221.70 | 221.75 | 214.75 | 220.95 | 220.95 | -0.36% | 1,000 |
| Jun 18, 2026 | 216.00 | 227.80 | 216.00 | 221.75 | 221.75 | 0.73% | 410 |
| Jun 17, 2026 | 223.00 | 226.90 | 220.05 | 220.15 | 220.15 | -1.65% | 2,365 |
| Jun 16, 2026 | 223.20 | 229.40 | 221.30 | 223.85 | 223.85 | -3.64% | 1,729 |
| Jun 15, 2026 | 222.65 | 235.00 | 216.80 | 232.30 | 232.30 | 2.27% | 6,051 |
| Jun 12, 2026 | 231.50 | 232.00 | 226.90 | 227.15 | 227.15 | -4.88% | 1,235 |
| Jun 11, 2026 | 233.65 | 241.90 | 231.90 | 238.80 | 238.80 | -2.13% | 932 |
| Jun 10, 2026 | 246.20 | 246.20 | 226.50 | 244.00 | 244.00 | 3.94% | 1,609 |
| Jun 9, 2026 | 235.95 | 245.00 | 232.10 | 234.75 | 234.75 | -2.51% | 1,582 |
| Jun 8, 2026 | 237.60 | 247.15 | 237.60 | 240.80 | 240.80 | -3.20% | 796 |
| Jun 5, 2026 | 249.50 | 250.00 | 240.00 | 248.75 | 248.75 | 0.16% | 1,310 |
| Jun 4, 2026 | 251.00 | 255.00 | 245.00 | 248.35 | 248.35 | -1.02% | 1,674 |
| Jun 3, 2026 | 243.00 | 253.25 | 239.45 | 250.90 | 250.90 | 2.91% | 2,960 |
| Jun 2, 2026 | 240.00 | 251.00 | 240.00 | 243.80 | 243.80 | 2.37% | 1,260 |
| Jun 1, 2026 | 238.20 | 244.00 | 226.40 | 238.15 | 238.15 | 0.40% | 1,463 |
| May 29, 2026 | 237.30 | 243.20 | 235.55 | 237.20 | 237.20 | 0.44% | 238 |
| May 27, 2026 | 242.40 | 245.00 | 234.10 | 236.15 | 236.15 | -0.48% | 1,688 |
| May 26, 2026 | 236.10 | 240.65 | 229.80 | 237.30 | 237.30 | 2.91% | 1,635 |
| May 25, 2026 | 232.95 | 239.00 | 226.70 | 230.60 | 230.60 | -0.77% | 1,849 |
| May 22, 2026 | 230.00 | 237.20 | 229.35 | 232.40 | 232.40 | -1.30% | 2,694 |
| May 21, 2026 | 234.65 | 241.00 | 226.00 | 235.45 | 235.45 | 0.34% | 1,153 |
| May 20, 2026 | 242.35 | 247.55 | 233.80 | 234.65 | 234.65 | -0.53% | 2,022 |
| May 19, 2026 | 229.00 | 253.25 | 223.90 | 235.90 | 235.90 | 4.94% | 11,544 |
| May 18, 2026 | 217.00 | 229.00 | 210.00 | 224.80 | 224.80 | 3.88% | 1,259 |
| May 15, 2026 | 220.00 | 222.00 | 211.85 | 216.40 | 216.40 | 0.51% | 396 |
| May 14, 2026 | 219.00 | 220.00 | 215.15 | 215.30 | 215.30 | -1.31% | 1,419 |
| May 13, 2026 | 214.00 | 226.05 | 214.00 | 218.15 | 218.15 | 1.65% | 1,625 |
| May 12, 2026 | 206.00 | 222.00 | 206.00 | 214.60 | 214.60 | 5.25% | 2,698 |
| May 11, 2026 | 208.00 | 208.00 | 199.65 | 203.90 | 203.90 | -0.49% | 458 |
| May 8, 2026 | 204.05 | 205.05 | 200.00 | 204.90 | 204.90 | -0.49% | 705 |
| May 7, 2026 | 209.00 | 209.00 | 203.60 | 205.90 | 205.90 | 0.02% | 95 |
| May 6, 2026 | 207.00 | 209.00 | 202.90 | 205.85 | 205.85 | -0.56% | 436 |
| May 5, 2026 | 205.75 | 207.00 | 202.90 | 207.00 | 207.00 | 2.55% | 22 |
| May 4, 2026 | 202.00 | 207.50 | 200.95 | 201.85 | 201.85 | -2.01% | 362 |
| Apr 30, 2026 | 204.25 | 206.00 | 202.95 | 206.00 | 206.00 | 0.49% | 185 |
| Apr 29, 2026 | 211.95 | 211.95 | 204.70 | 205.00 | 205.00 | -2.40% | 571 |
| Apr 28, 2026 | 212.00 | 213.00 | 209.40 | 210.05 | 210.05 | -3.65% | 281 |
| Apr 27, 2026 | 214.30 | 218.00 | 207.25 | 218.00 | 218.00 | 3.81% | 1,104 |
| Apr 24, 2026 | 214.00 | 215.70 | 206.75 | 210.00 | 210.00 | -2.94% | 1,258 |
| Apr 23, 2026 | 211.95 | 217.50 | 211.95 | 216.35 | 216.35 | 0.70% | 3,914 |
| Apr 22, 2026 | 220.00 | 220.00 | 211.25 | 214.85 | 214.85 | -0.42% | 2,627 |
| Apr 21, 2026 | 212.60 | 217.00 | 207.80 | 215.75 | 215.75 | 3.58% | 724 |
| Apr 20, 2026 | 216.00 | 216.00 | 207.20 | 208.30 | 208.30 | -1.95% | 1,391 |
| Apr 17, 2026 | 211.90 | 215.50 | 200.45 | 212.45 | 212.45 | 2.91% | 5,889 |
| Apr 16, 2026 | 202.10 | 207.90 | 199.05 | 206.45 | 206.45 | 1.93% | 557 |
| Apr 15, 2026 | 203.00 | 205.00 | 201.20 | 202.55 | 202.55 | -0.17% | 639 |
| Apr 13, 2026 | 188.50 | 205.70 | 188.50 | 202.90 | 202.90 | -1.60% | 1,121 |