United Drilling Tools Limited (BOM:522014)
India · Delayed Price · Currency is INR 250.90
+7.10 (2.91%)
At close: Jun 3, 2026
United Drilling Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |