United Drilling Tools Limited (BOM:522014)
India · Delayed Price · Currency is INR 214.60
+10.70 (5.25%)
At close: May 12, 2026
United Drilling Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 205.95 | 208.30 | 203.55 | 206.20 | 206.20 | -2.74% | 1,293 |
| Apr 9, 2026 | 205.50 | 212.35 | 201.00 | 212.00 | 212.00 | 2.89% | 340 |
| Apr 8, 2026 | 208.00 | 209.70 | 197.10 | 206.05 | 206.05 | 1.10% | 6,192 |
| Apr 7, 2026 | 179.90 | 209.05 | 179.90 | 203.80 | 203.80 | 10.61% | 23,092 |
| Apr 6, 2026 | 157.05 | 185.00 | 154.00 | 184.25 | 184.25 | 17.32% | 4,862 |
| Apr 2, 2026 | 150.00 | 158.00 | 150.00 | 157.05 | 157.05 | 0.67% | 1,199 |
| Apr 1, 2026 | 151.30 | 157.30 | 151.00 | 156.00 | 156.00 | 6.27% | 846 |
| Mar 30, 2026 | 143.00 | 160.00 | 143.00 | 146.80 | 146.80 | -4.83% | 2,365 |
| Mar 27, 2026 | 157.95 | 160.35 | 151.90 | 154.25 | 154.25 | -3.62% | 2,064 |
| Mar 25, 2026 | 157.30 | 163.90 | 157.00 | 160.05 | 160.05 | 1.85% | 8,521 |
| Mar 24, 2026 | 162.75 | 165.00 | 154.10 | 157.15 | 157.15 | -3.44% | 1,991 |
| Mar 23, 2026 | 147.00 | 168.75 | 147.00 | 162.75 | 162.75 | 2.07% | 1,277 |
| Mar 20, 2026 | 158.95 | 159.45 | 153.40 | 159.45 | 159.45 | 4.90% | 436 |
| Mar 19, 2026 | 159.00 | 161.30 | 151.00 | 152.00 | 152.00 | -8.10% | 2,105 |
| Mar 18, 2026 | 166.10 | 166.10 | 161.75 | 165.40 | 165.40 | 0.70% | 632 |
| Mar 17, 2026 | 170.25 | 170.25 | 163.05 | 164.25 | 164.25 | -0.15% | 2,875 |
| Mar 16, 2026 | 172.35 | 173.00 | 164.15 | 164.50 | 164.50 | -3.83% | 830 |
| Mar 13, 2026 | 180.85 | 181.10 | 168.00 | 171.05 | 171.05 | -4.01% | 6,363 |
| Mar 12, 2026 | 188.00 | 188.00 | 176.15 | 178.20 | 178.20 | -0.94% | 8,159 |
| Mar 11, 2026 | 181.25 | 181.50 | 175.60 | 179.90 | 179.90 | -0.28% | 5,844 |
| 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 |