United Drilling Tools Limited (BOM:522014)
India · Delayed Price · Currency is INR 230.00
+4.05 (1.79%)
At close: Oct 7, 2026
United Drilling Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 230.85 | 232.95 | 225.55 | 230.00 | 230.00 | 1.79% | 1,309 |
| Oct 6, 2026 | 231.20 | 236.90 | 225.05 | 225.95 | 225.95 | -1.68% | 2,346 |
| Oct 5, 2026 | 242.00 | 244.65 | 227.15 | 229.80 | 229.80 | -4.17% | 7,390 |
| Oct 1, 2026 | 231.80 | 253.00 | 211.20 | 239.80 | 239.80 | 8.09% | 24,133 |
| Sep 30, 2026 | 232.15 | 234.80 | 220.20 | 221.85 | 221.85 | -4.17% | 2,989 |
| Sep 29, 2026 | 231.95 | 232.95 | 225.00 | 231.50 | 231.50 | 0.98% | 3,888 |
| Sep 28, 2026 | 246.80 | 246.80 | 228.35 | 229.25 | 229.25 | -4.72% | 7,013 |
| Sep 25, 2026 | 261.20 | 261.20 | 238.95 | 240.60 | 240.60 | -7.89% | 24,532 |
| Sep 24, 2026 | 236.40 | 271.50 | 230.00 | 261.20 | 261.20 | 10.49% | 47,021 |
| Sep 23, 2026 | 215.30 | 255.00 | 212.00 | 236.40 | 236.40 | 10.18% | 22,873 |
| Sep 22, 2026 | 215.60 | 226.85 | 212.70 | 214.55 | 214.55 | -4.58% | 2,242 |
| Sep 21, 2026 | 222.10 | 232.00 | 220.20 | 224.85 | 224.85 | -0.20% | 1,577 |
| Sep 18, 2026 | 228.35 | 229.90 | 223.50 | 225.30 | 225.30 | -1.34% | 2,203 |
| Sep 17, 2026 | 215.90 | 228.50 | 215.90 | 228.35 | 228.35 | 3.65% | 3,736 |
| Sep 16, 2026 | 215.00 | 221.25 | 201.10 | 220.30 | 220.30 | 2.23% | 1,113 |
| Sep 15, 2026 | 237.50 | 237.70 | 212.00 | 216.10 | 215.50 | -5.61% | 7,451 |
| Sep 11, 2026 | 222.00 | 233.95 | 222.00 | 228.95 | 228.31 | -0.30% | 4,414 |
| Sep 10, 2026 | 226.00 | 233.10 | 225.00 | 229.65 | 229.01 | -2.46% | 2,822 |
| Sep 9, 2026 | 238.80 | 239.95 | 223.45 | 235.45 | 234.80 | 1.14% | 2,883 |
| Sep 8, 2026 | 234.00 | 236.00 | 229.30 | 232.80 | 232.15 | 2.51% | 3,167 |
| Sep 7, 2026 | 229.00 | 230.00 | 224.10 | 227.10 | 226.47 | 1.14% | 4,511 |
| Sep 4, 2026 | 222.05 | 228.65 | 220.00 | 224.55 | 223.93 | -0.80% | 2,760 |
| Sep 3, 2026 | 219.70 | 227.00 | 218.40 | 226.35 | 225.72 | 3.50% | 2,183 |
| Sep 2, 2026 | 220.05 | 225.20 | 211.20 | 218.70 | 218.09 | -0.91% | 2,653 |
| Sep 1, 2026 | 221.10 | 222.90 | 220.00 | 220.70 | 220.09 | -1.19% | 375 |
| Aug 31, 2026 | 214.95 | 223.35 | 214.65 | 223.35 | 222.73 | 4.49% | 30 |
| Aug 28, 2026 | 214.95 | 221.85 | 210.00 | 213.75 | 213.16 | -3.19% | 517 |
| Aug 27, 2026 | 222.00 | 222.00 | 215.05 | 220.80 | 220.19 | -1.34% | 1,124 |
| Aug 26, 2026 | 211.35 | 223.85 | 211.35 | 223.80 | 223.18 | 1.34% | 51 |
| Aug 25, 2026 | 228.95 | 228.95 | 220.00 | 220.85 | 220.24 | 0.34% | 2,547 |
| Aug 24, 2026 | 217.10 | 230.00 | 217.10 | 220.10 | 219.49 | -3.34% | 807 |
| Aug 21, 2026 | 228.00 | 229.00 | 220.00 | 227.70 | 227.07 | -0.48% | 631 |
| Aug 20, 2026 | 228.25 | 230.60 | 218.15 | 229.40 | 228.16 | 0.02% | 29 |
| Aug 19, 2026 | 228.00 | 229.35 | 228.00 | 229.35 | 228.12 | 3.45% | 3 |
| Aug 18, 2026 | 233.85 | 233.85 | 220.40 | 221.70 | 220.51 | -3.04% | 502 |
| Aug 17, 2026 | 230.00 | 230.00 | 220.00 | 228.65 | 227.42 | 0.22% | 616 |
| Aug 14, 2026 | 229.95 | 229.95 | 226.00 | 228.15 | 226.92 | -2.08% | 157 |
| Aug 13, 2026 | 223.00 | 233.00 | 220.35 | 233.00 | 231.75 | 2.31% | 2,182 |
| Aug 12, 2026 | 226.00 | 233.00 | 222.35 | 227.75 | 226.52 | -2.65% | 273 |
| Aug 11, 2026 | 234.70 | 234.70 | 225.50 | 233.95 | 232.69 | -0.30% | 502 |
| Aug 10, 2026 | 230.20 | 237.95 | 229.00 | 234.65 | 233.39 | -1.41% | 1,417 |
| Aug 7, 2026 | 238.00 | 244.00 | 231.00 | 238.00 | 236.72 | - | 626 |
| Aug 6, 2026 | 230.00 | 241.90 | 230.00 | 238.00 | 236.72 | -0.83% | 898 |
| Aug 5, 2026 | 247.10 | 247.10 | 236.20 | 240.00 | 238.71 | - | 1,970 |
| Aug 4, 2026 | 237.00 | 240.00 | 231.20 | 240.00 | 238.71 | 4.62% | 1,389 |
| Aug 3, 2026 | 225.00 | 233.00 | 225.00 | 229.40 | 228.16 | 0.68% | 2,047 |
| Jul 31, 2026 | 221.80 | 229.00 | 220.00 | 227.85 | 226.62 | 3.01% | 416 |
| Jul 30, 2026 | 221.00 | 224.95 | 220.00 | 221.20 | 220.01 | -1.67% | 1,187 |
| Jul 29, 2026 | 225.00 | 225.00 | 220.00 | 224.95 | 223.74 | -1.27% | 398 |
| Jul 28, 2026 | 227.85 | 227.85 | 227.85 | 227.85 | 226.62 | 2.17% | 1 |