United Drilling Tools Limited (BOM:522014)
India · Delayed Price · Currency is INR 227.70
-1.10 (-0.48%)
At close: Aug 21, 2026
United Drilling Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 228.00 | 229.00 | 220.00 | 227.70 | 227.70 | -0.48% | 631 |
| Aug 20, 2026 | 228.25 | 230.60 | 218.15 | 229.40 | 228.80 | 0.02% | 29 |
| Aug 19, 2026 | 228.00 | 229.35 | 228.00 | 229.35 | 228.75 | 3.45% | 3 |
| Aug 18, 2026 | 233.85 | 233.85 | 220.40 | 221.70 | 221.12 | -3.04% | 502 |
| Aug 17, 2026 | 230.00 | 230.00 | 220.00 | 228.65 | 228.05 | 0.22% | 616 |
| Aug 14, 2026 | 229.95 | 229.95 | 226.00 | 228.15 | 227.55 | -2.08% | 157 |
| Aug 13, 2026 | 223.00 | 233.00 | 220.35 | 233.00 | 232.39 | 2.31% | 2,182 |
| Aug 12, 2026 | 226.00 | 233.00 | 222.35 | 227.75 | 227.15 | -2.65% | 273 |
| Aug 11, 2026 | 234.70 | 234.70 | 225.50 | 233.95 | 233.34 | -0.30% | 502 |
| Aug 10, 2026 | 230.20 | 237.95 | 229.00 | 234.65 | 234.04 | -1.41% | 1,417 |
| Aug 7, 2026 | 238.00 | 244.00 | 231.00 | 238.00 | 237.38 | - | 626 |
| Aug 6, 2026 | 230.00 | 241.90 | 230.00 | 238.00 | 237.38 | -0.83% | 898 |
| Aug 5, 2026 | 247.10 | 247.10 | 236.20 | 240.00 | 239.37 | - | 1,970 |
| Aug 4, 2026 | 237.00 | 240.00 | 231.20 | 240.00 | 239.37 | 4.62% | 1,389 |
| Aug 3, 2026 | 225.00 | 233.00 | 225.00 | 229.40 | 228.80 | 0.68% | 2,047 |
| Jul 31, 2026 | 221.80 | 229.00 | 220.00 | 227.85 | 227.25 | 3.01% | 416 |
| Jul 30, 2026 | 221.00 | 224.95 | 220.00 | 221.20 | 220.62 | -1.67% | 1,187 |
| Jul 29, 2026 | 225.00 | 225.00 | 220.00 | 224.95 | 224.36 | -1.27% | 398 |
| Jul 28, 2026 | 227.85 | 227.85 | 227.85 | 227.85 | 227.25 | 2.17% | 1 |
| Jul 27, 2026 | 224.80 | 229.45 | 221.05 | 223.00 | 222.42 | -3.88% | 243 |
| Jul 24, 2026 | 232.25 | 232.25 | 232.00 | 232.00 | 231.39 | 3.64% | 2 |
| Jul 23, 2026 | 218.10 | 225.00 | 218.00 | 223.85 | 223.26 | -0.82% | 544 |
| Jul 22, 2026 | 225.00 | 225.80 | 224.95 | 225.70 | 225.11 | 0.76% | 892 |
| Jul 21, 2026 | 224.00 | 225.00 | 217.20 | 224.00 | 223.41 | -0.71% | 378 |
| Jul 20, 2026 | 225.85 | 225.85 | 225.00 | 225.60 | 225.01 | -1.40% | 18 |
| Jul 17, 2026 | 226.35 | 229.00 | 222.25 | 228.80 | 228.20 | 1.06% | 202 |
| Jul 16, 2026 | 228.15 | 229.95 | 220.90 | 226.40 | 225.81 | -0.92% | 2,076 |
| Jul 15, 2026 | 229.70 | 229.70 | 218.00 | 228.50 | 227.90 | 1.13% | 279 |
| Jul 14, 2026 | 223.05 | 230.60 | 220.30 | 225.95 | 225.36 | -2.54% | 1,082 |
| Jul 13, 2026 | 224.50 | 234.95 | 223.35 | 231.85 | 231.24 | 1.53% | 235 |
| Jul 10, 2026 | 232.20 | 232.80 | 223.65 | 228.35 | 227.75 | -1.89% | 781 |
| Jul 9, 2026 | 228.80 | 233.00 | 228.80 | 232.75 | 232.14 | 0.71% | 1,304 |
| Jul 8, 2026 | 227.30 | 234.50 | 222.50 | 231.10 | 230.50 | 1.14% | 1,498 |
| Jul 7, 2026 | 226.95 | 231.85 | 224.75 | 228.50 | 227.90 | 3.11% | 2,835 |
| Jul 6, 2026 | 217.00 | 226.95 | 215.90 | 221.60 | 221.02 | 2.12% | 2,398 |
| Jul 3, 2026 | 216.50 | 219.50 | 212.00 | 217.00 | 216.43 | 0.23% | 288 |
| Jul 2, 2026 | 217.75 | 217.75 | 209.50 | 216.50 | 215.93 | 3.10% | 384 |
| Jul 1, 2026 | 210.00 | 210.00 | 204.40 | 210.00 | 209.45 | -1.41% | 497 |
| Jun 30, 2026 | 213.00 | 217.70 | 204.15 | 213.00 | 212.44 | 0.83% | 285 |
| Jun 29, 2026 | 216.00 | 221.25 | 211.00 | 211.25 | 210.70 | -2.15% | 386 |
| Jun 25, 2026 | 216.10 | 221.90 | 213.55 | 215.90 | 215.34 | -2.44% | 737 |
| Jun 24, 2026 | 210.15 | 221.95 | 210.15 | 221.30 | 220.72 | 0.59% | 285 |
| Jun 23, 2026 | 212.00 | 222.95 | 212.00 | 220.00 | 219.42 | -0.52% | 89 |
| Jun 22, 2026 | 222.45 | 222.45 | 215.10 | 221.15 | 220.57 | 0.09% | 472 |
| Jun 19, 2026 | 221.70 | 221.75 | 214.75 | 220.95 | 220.37 | -0.36% | 1,000 |
| Jun 18, 2026 | 216.00 | 227.80 | 216.00 | 221.75 | 221.17 | 0.73% | 410 |
| Jun 17, 2026 | 223.00 | 226.90 | 220.05 | 220.15 | 219.57 | -1.65% | 2,365 |
| Jun 16, 2026 | 223.20 | 229.40 | 221.30 | 223.85 | 223.26 | -3.64% | 1,729 |
| Jun 15, 2026 | 222.65 | 235.00 | 216.80 | 232.30 | 231.69 | 2.27% | 6,051 |
| Jun 12, 2026 | 231.50 | 232.00 | 226.90 | 227.15 | 226.56 | -4.88% | 1,235 |