United Drilling Tools Limited (BOM:522014)
India · Delayed Price · Currency is INR 188.45
-1.20 (-0.63%)
At close: Nov 9, 2026
United Drilling Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 185.00 | 189.60 | 183.60 | 188.45 | 188.45 | -0.63% | 1,370 |
| Nov 8, 2026 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | 3.66% | 20 |
| Nov 6, 2026 | 188.80 | 189.55 | 181.40 | 182.95 | 182.95 | 0.03% | 1,763 |
| Nov 5, 2026 | 188.70 | 188.70 | 180.80 | 182.90 | 182.90 | 0.69% | 574 |
| Nov 4, 2026 | 186.35 | 187.25 | 179.85 | 181.65 | 181.65 | -0.55% | 1,016 |
| Nov 3, 2026 | 179.85 | 186.85 | 179.85 | 182.65 | 182.65 | 2.04% | 1,482 |
| Nov 2, 2026 | 174.00 | 179.80 | 174.00 | 179.00 | 179.00 | 3.95% | 162 |
| Oct 30, 2026 | 178.75 | 178.75 | 167.90 | 172.20 | 172.20 | -5.36% | 1,540 |
| Oct 29, 2026 | 170.10 | 182.20 | 170.10 | 181.95 | 181.95 | 0.86% | 623 |
| Oct 28, 2026 | 184.80 | 186.70 | 175.00 | 180.40 | 180.40 | -2.70% | 443 |
| Oct 27, 2026 | 173.80 | 188.25 | 173.80 | 185.40 | 185.40 | 4.54% | 1,720 |
| Oct 26, 2026 | 174.00 | 181.00 | 174.00 | 177.35 | 177.35 | 0.20% | 641 |
| Oct 23, 2026 | 185.00 | 186.30 | 174.00 | 177.00 | 177.00 | -4.43% | 2,753 |
| Oct 22, 2026 | 189.25 | 190.95 | 185.00 | 185.20 | 185.20 | -1.49% | 2,016 |
| Oct 21, 2026 | 197.95 | 198.15 | 188.00 | 188.00 | 188.00 | -4.08% | 1,584 |
| Oct 19, 2026 | 200.55 | 204.85 | 196.00 | 196.00 | 196.00 | -1.98% | 3,075 |
| Oct 16, 2026 | 197.30 | 203.85 | 197.30 | 199.95 | 199.95 | 0.03% | 499 |
| Oct 15, 2026 | 205.00 | 209.80 | 198.55 | 199.90 | 199.90 | -3.20% | 2,644 |
| Oct 14, 2026 | 205.75 | 208.60 | 203.45 | 206.50 | 206.50 | 1.85% | 2,229 |
| Oct 13, 2026 | 202.05 | 208.00 | 200.00 | 202.75 | 202.75 | 0.35% | 2,596 |
| Oct 12, 2026 | 217.50 | 220.00 | 200.00 | 202.05 | 202.05 | -7.38% | 5,627 |
| Oct 9, 2026 | 225.00 | 231.00 | 216.00 | 218.15 | 218.15 | -2.74% | 2,870 |
| Oct 8, 2026 | 228.15 | 228.75 | 221.00 | 224.30 | 224.30 | -2.48% | 2,566 |
| 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 |