United Spirits Limited (BOM:532432)
India · Delayed Price · Currency is INR 1,430.80
+37.80 (2.71%)
At close: Oct 31, 2025
United Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,470.00 | 1,489.00 | 1,427.70 | 1,430.80 | 1,430.80 | 2.71% | 556,960 |
| Oct 30, 2025 | 1,389.85 | 1,399.50 | 1,376.00 | 1,393.00 | 1,393.00 | 0.40% | 90,257 |
| Oct 29, 2025 | 1,350.35 | 1,393.00 | 1,350.35 | 1,387.45 | 1,387.45 | 1.67% | 77,466 |
| Oct 28, 2025 | 1,348.15 | 1,399.00 | 1,337.25 | 1,364.65 | 1,364.65 | 0.88% | 8,846 |
| Oct 27, 2025 | 1,363.25 | 1,363.35 | 1,346.00 | 1,352.75 | 1,352.75 | -0.27% | 10,722 |
| Oct 24, 2025 | 1,353.75 | 1,363.30 | 1,345.90 | 1,356.45 | 1,356.45 | 0.42% | 10,044 |
| Oct 23, 2025 | 1,355.05 | 1,375.50 | 1,348.00 | 1,350.75 | 1,350.75 | -0.65% | 11,190 |
| Oct 21, 2025 | 1,372.50 | 1,372.50 | 1,357.00 | 1,359.55 | 1,359.55 | -0.44% | 4,018 |
| Oct 20, 2025 | 1,355.65 | 1,376.30 | 1,355.65 | 1,365.55 | 1,365.55 | 0.36% | 9,364 |
| Oct 17, 2025 | 1,346.55 | 1,369.00 | 1,346.55 | 1,360.70 | 1,360.70 | 0.14% | 9,009 |
| Oct 16, 2025 | 1,332.90 | 1,364.25 | 1,331.60 | 1,358.75 | 1,358.75 | 1.94% | 17,699 |
| Oct 15, 2025 | 1,307.20 | 1,334.75 | 1,305.60 | 1,332.90 | 1,332.90 | 2.32% | 25,823 |
| Oct 14, 2025 | 1,312.05 | 1,323.00 | 1,300.50 | 1,302.70 | 1,302.70 | -1.00% | 20,174 |
| Oct 13, 2025 | 1,332.15 | 1,337.00 | 1,315.00 | 1,315.80 | 1,315.80 | -1.65% | 16,342 |
| Oct 10, 2025 | 1,337.70 | 1,349.05 | 1,329.90 | 1,337.85 | 1,337.85 | 0.04% | 99,085 |
| Oct 9, 2025 | 1,337.00 | 1,342.90 | 1,326.20 | 1,337.35 | 1,337.35 | 0.39% | 8,144 |
| Oct 8, 2025 | 1,345.55 | 1,350.90 | 1,327.00 | 1,332.15 | 1,332.15 | -1.32% | 424,232 |
| Oct 7, 2025 | 1,361.00 | 1,365.25 | 1,347.90 | 1,350.00 | 1,350.00 | -0.81% | 110,835 |
| Oct 6, 2025 | 1,363.30 | 1,364.55 | 1,341.35 | 1,361.00 | 1,361.00 | -0.26% | 34,523 |
| Oct 3, 2025 | 1,358.95 | 1,368.35 | 1,342.60 | 1,364.55 | 1,364.55 | 1.33% | 29,029 |
| Oct 1, 2025 | 1,330.55 | 1,354.20 | 1,330.15 | 1,346.65 | 1,346.65 | 1.48% | 49,624 |
| Sep 30, 2025 | 1,311.95 | 1,341.55 | 1,291.05 | 1,327.05 | 1,327.05 | 1.37% | 28,921 |
| Sep 29, 2025 | 1,298.10 | 1,312.00 | 1,298.10 | 1,309.10 | 1,309.10 | 0.86% | 20,474 |
| Sep 26, 2025 | 1,317.95 | 1,318.15 | 1,295.15 | 1,297.95 | 1,297.95 | -1.47% | 9,417 |
| Sep 25, 2025 | 1,345.00 | 1,363.35 | 1,315.00 | 1,317.25 | 1,317.25 | -2.46% | 12,014 |
| Sep 24, 2025 | 1,332.15 | 1,356.75 | 1,330.70 | 1,350.45 | 1,350.45 | 0.67% | 31,701 |
| Sep 23, 2025 | 1,339.50 | 1,343.40 | 1,324.85 | 1,341.45 | 1,341.45 | 0.15% | 8,618 |
| Sep 22, 2025 | 1,330.70 | 1,362.00 | 1,330.70 | 1,339.40 | 1,339.40 | 0.84% | 57,985 |
| Sep 19, 2025 | 1,335.95 | 1,337.95 | 1,322.50 | 1,328.20 | 1,328.20 | 0.05% | 17,489 |
| Sep 18, 2025 | 1,338.15 | 1,340.45 | 1,320.60 | 1,327.55 | 1,327.55 | -0.77% | 24,846 |
| Sep 17, 2025 | 1,330.45 | 1,345.85 | 1,324.80 | 1,337.80 | 1,337.80 | 0.60% | 15,402 |
| Sep 16, 2025 | 1,315.35 | 1,331.50 | 1,315.35 | 1,329.80 | 1,329.80 | 1.13% | 25,098 |
| Sep 15, 2025 | 1,329.05 | 1,329.05 | 1,305.65 | 1,315.00 | 1,315.00 | 0.43% | 22,898 |
| Sep 12, 2025 | 1,319.60 | 1,327.15 | 1,298.65 | 1,309.40 | 1,309.40 | -0.76% | 26,656 |
| Sep 11, 2025 | 1,308.85 | 1,322.00 | 1,303.00 | 1,319.45 | 1,319.45 | 1.22% | 23,225 |
| Sep 10, 2025 | 1,303.90 | 1,317.25 | 1,301.20 | 1,303.55 | 1,303.55 | -0.05% | 19,745 |
| Sep 9, 2025 | 1,308.55 | 1,308.55 | 1,292.00 | 1,304.15 | 1,304.15 | 0.64% | 20,719 |
| Sep 8, 2025 | 1,312.15 | 1,317.45 | 1,293.85 | 1,295.90 | 1,295.90 | -1.31% | 22,997 |
| Sep 5, 2025 | 1,325.90 | 1,333.35 | 1,310.85 | 1,313.05 | 1,313.05 | -0.65% | 21,750 |
| Sep 4, 2025 | 1,355.55 | 1,360.25 | 1,319.00 | 1,321.70 | 1,321.70 | -1.95% | 45,698 |
| Sep 3, 2025 | 1,339.85 | 1,350.50 | 1,326.00 | 1,348.05 | 1,348.05 | 1.12% | 20,020 |
| Sep 2, 2025 | 1,317.30 | 1,340.00 | 1,317.30 | 1,333.15 | 1,333.15 | 0.81% | 19,998 |
| Sep 1, 2025 | 1,319.20 | 1,329.30 | 1,303.50 | 1,322.40 | 1,322.40 | 0.91% | 15,946 |
| Aug 29, 2025 | 1,293.25 | 1,315.20 | 1,286.00 | 1,310.50 | 1,310.50 | 2.32% | 13,955 |
| Aug 28, 2025 | 1,328.90 | 1,328.90 | 1,278.95 | 1,280.80 | 1,280.80 | -1.68% | 16,194 |
| Aug 26, 2025 | 1,325.35 | 1,325.35 | 1,296.10 | 1,302.65 | 1,302.65 | -0.59% | 13,479 |
| Aug 25, 2025 | 1,341.80 | 1,341.80 | 1,305.70 | 1,310.40 | 1,310.40 | -1.44% | 12,003 |
| Aug 22, 2025 | 1,335.65 | 1,338.10 | 1,328.00 | 1,329.55 | 1,329.55 | -0.53% | 7,139 |
| Aug 21, 2025 | 1,344.95 | 1,344.95 | 1,325.70 | 1,336.65 | 1,336.65 | 0.09% | 11,205 |
| Aug 20, 2025 | 1,333.95 | 1,343.00 | 1,324.05 | 1,335.40 | 1,335.40 | 0.45% | 30,920 |