United Spirits Limited (BOM:532432)
India · Delayed Price · Currency is INR 1,322.35
-9.95 (-0.75%)
At close: Aug 1, 2025
United Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,342.70 | 1,342.70 | 1,317.50 | 1,322.35 | 1,322.35 | -1.34% | 26,596 |
| Jul 31, 2025 | 1,305.00 | 1,348.15 | 1,305.00 | 1,340.30 | 1,332.30 | 1.88% | 32,004 |
| Jul 30, 2025 | 1,323.00 | 1,330.90 | 1,313.00 | 1,315.60 | 1,307.75 | -0.67% | 15,970 |
| Jul 29, 2025 | 1,306.25 | 1,330.60 | 1,299.00 | 1,324.50 | 1,316.59 | 0.68% | 20,269 |
| Jul 28, 2025 | 1,317.95 | 1,324.25 | 1,303.65 | 1,315.60 | 1,307.75 | 0.47% | 13,492 |
| Jul 25, 2025 | 1,339.95 | 1,339.95 | 1,306.95 | 1,309.40 | 1,301.58 | -1.94% | 38,744 |
| Jul 24, 2025 | 1,354.70 | 1,354.70 | 1,332.70 | 1,335.35 | 1,327.38 | -0.47% | 11,594 |
| Jul 23, 2025 | 1,349.00 | 1,352.85 | 1,337.40 | 1,341.70 | 1,333.69 | -0.17% | 30,857 |
| Jul 22, 2025 | 1,373.45 | 1,373.45 | 1,340.85 | 1,344.05 | 1,336.03 | -1.63% | 24,613 |
| Jul 21, 2025 | 1,365.25 | 1,375.45 | 1,358.10 | 1,366.30 | 1,358.15 | 0.26% | 21,068 |
| Jul 18, 2025 | 1,380.05 | 1,385.95 | 1,361.35 | 1,362.80 | 1,354.67 | -1.25% | 23,841 |
| Jul 17, 2025 | 1,380.70 | 1,400.00 | 1,378.05 | 1,380.00 | 1,371.76 | 0.20% | 60,861 |
| Jul 16, 2025 | 1,373.75 | 1,381.20 | 1,365.20 | 1,377.25 | 1,369.03 | 0.45% | 20,906 |
| Jul 15, 2025 | 1,365.05 | 1,374.60 | 1,358.70 | 1,371.10 | 1,362.92 | 0.57% | 8,071 |
| Jul 14, 2025 | 1,360.00 | 1,372.90 | 1,346.00 | 1,363.30 | 1,355.16 | 0.52% | 124,429 |
| Jul 11, 2025 | 1,385.00 | 1,385.00 | 1,355.15 | 1,356.20 | 1,348.11 | -2.01% | 73,377 |
| Jul 10, 2025 | 1,381.95 | 1,385.00 | 1,368.95 | 1,384.00 | 1,375.74 | 0.96% | 25,423 |
| Jul 9, 2025 | 1,366.40 | 1,374.35 | 1,362.25 | 1,370.90 | 1,362.72 | 0.49% | 15,601 |
| Jul 8, 2025 | 1,387.00 | 1,387.05 | 1,360.90 | 1,364.25 | 1,356.11 | -1.32% | 18,133 |
| Jul 7, 2025 | 1,375.25 | 1,395.00 | 1,370.40 | 1,382.45 | 1,374.20 | 0.29% | 41,241 |
| Jul 4, 2025 | 1,383.15 | 1,390.65 | 1,372.20 | 1,378.40 | 1,370.17 | -0.27% | 31,829 |
| Jul 3, 2025 | 1,395.55 | 1,395.55 | 1,377.70 | 1,382.20 | 1,373.95 | -0.09% | 32,116 |
| Jul 2, 2025 | 1,412.85 | 1,412.85 | 1,380.55 | 1,383.40 | 1,375.14 | -1.23% | 368,506 |
| Jul 1, 2025 | 1,426.15 | 1,434.00 | 1,397.30 | 1,400.65 | 1,392.29 | -1.94% | 58,065 |
| Jun 30, 2025 | 1,437.00 | 1,437.10 | 1,418.20 | 1,428.30 | 1,419.78 | -0.99% | 44,246 |
| Jun 27, 2025 | 1,455.80 | 1,461.00 | 1,440.75 | 1,442.65 | 1,434.04 | -0.29% | 44,346 |
| Jun 26, 2025 | 1,464.55 | 1,464.55 | 1,438.35 | 1,446.85 | 1,438.21 | -0.56% | 20,909 |
| Jun 25, 2025 | 1,434.65 | 1,461.55 | 1,430.00 | 1,455.00 | 1,446.32 | 0.85% | 15,031 |
| Jun 24, 2025 | 1,425.00 | 1,449.00 | 1,425.00 | 1,442.80 | 1,434.19 | 1.59% | 27,661 |
| Jun 23, 2025 | 1,458.55 | 1,458.55 | 1,415.05 | 1,420.25 | 1,411.77 | -2.64% | 38,089 |
| Jun 20, 2025 | 1,468.55 | 1,469.00 | 1,450.00 | 1,458.75 | 1,450.04 | -0.15% | 20,895 |
| Jun 19, 2025 | 1,465.00 | 1,480.00 | 1,456.05 | 1,460.95 | 1,452.23 | -0.09% | 37,420 |
| Jun 18, 2025 | 1,470.70 | 1,475.45 | 1,459.85 | 1,462.20 | 1,453.47 | -0.86% | 17,340 |
| Jun 17, 2025 | 1,487.40 | 1,491.40 | 1,468.00 | 1,474.85 | 1,466.05 | -0.71% | 16,234 |
| Jun 16, 2025 | 1,465.80 | 1,492.10 | 1,449.55 | 1,485.40 | 1,476.53 | 2.29% | 29,251 |
| Jun 13, 2025 | 1,476.55 | 1,476.55 | 1,442.55 | 1,452.15 | 1,443.48 | -2.22% | 42,634 |
| Jun 12, 2025 | 1,506.80 | 1,513.70 | 1,483.00 | 1,485.05 | 1,476.19 | -1.24% | 56,276 |
| Jun 11, 2025 | 1,523.95 | 1,548.75 | 1,482.00 | 1,503.70 | 1,494.73 | -6.63% | 331,289 |
| Jun 10, 2025 | 1,616.25 | 1,644.00 | 1,605.00 | 1,610.55 | 1,600.94 | 1.16% | 39,483 |
| Jun 9, 2025 | 1,600.60 | 1,604.00 | 1,583.80 | 1,592.15 | 1,582.65 | -0.08% | 16,387 |
| Jun 6, 2025 | 1,624.10 | 1,625.60 | 1,586.10 | 1,593.45 | 1,583.94 | -1.02% | 21,489 |
| Jun 5, 2025 | 1,584.00 | 1,644.90 | 1,570.50 | 1,609.80 | 1,600.19 | 1.69% | 47,156 |
| Jun 4, 2025 | 1,590.00 | 1,598.30 | 1,568.30 | 1,583.00 | 1,573.55 | 0.25% | 13,343 |
| Jun 3, 2025 | 1,575.05 | 1,609.60 | 1,562.25 | 1,579.05 | 1,569.63 | 1.92% | 100,649 |
| Jun 2, 2025 | 1,508.25 | 1,552.00 | 1,508.25 | 1,549.30 | 1,540.05 | 1.87% | 23,936 |
| May 30, 2025 | 1,537.95 | 1,537.95 | 1,498.60 | 1,520.85 | 1,511.77 | -0.19% | 17,284 |
| May 29, 2025 | 1,525.00 | 1,529.50 | 1,507.20 | 1,523.70 | 1,514.61 | -0.05% | 15,475 |
| May 28, 2025 | 1,528.05 | 1,537.65 | 1,520.00 | 1,524.40 | 1,515.30 | -0.61% | 10,493 |
| May 27, 2025 | 1,556.05 | 1,564.35 | 1,529.60 | 1,533.80 | 1,524.65 | -1.35% | 9,959 |
| May 26, 2025 | 1,583.55 | 1,587.15 | 1,551.80 | 1,554.80 | 1,545.52 | -1.48% | 12,329 |