United Spirits Limited (BOM:532432)
India · Delayed Price · Currency is INR 1,321.70
-26.35 (-1.95%)
At close: Sep 4, 2025
United Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,311.40 | 1,333.30 | 1,303.10 | 1,329.45 | 1,329.45 | 1.73% | 21,762 |
| Aug 18, 2025 | 1,320.05 | 1,325.80 | 1,302.85 | 1,306.85 | 1,306.85 | -0.86% | 19,749 |
| Aug 14, 2025 | 1,315.00 | 1,333.40 | 1,300.45 | 1,318.20 | 1,318.20 | 0.87% | 65,906 |
| Aug 13, 2025 | 1,296.40 | 1,310.00 | 1,294.45 | 1,306.80 | 1,306.80 | 0.71% | 9,690 |
| Aug 12, 2025 | 1,307.10 | 1,307.10 | 1,290.65 | 1,297.65 | 1,297.65 | -0.36% | 13,723 |
| Aug 11, 2025 | 1,298.30 | 1,305.45 | 1,285.00 | 1,302.30 | 1,302.30 | 0.97% | 9,235 |
| Aug 8, 2025 | 1,295.45 | 1,310.00 | 1,286.70 | 1,289.85 | 1,289.85 | -0.07% | 21,208 |
| Aug 7, 2025 | 1,301.05 | 1,305.95 | 1,283.40 | 1,290.80 | 1,290.80 | -1.19% | 14,362 |
| Aug 6, 2025 | 1,325.30 | 1,325.35 | 1,304.00 | 1,306.35 | 1,306.35 | -1.33% | 16,292 |
| Aug 5, 2025 | 1,350.00 | 1,350.00 | 1,320.30 | 1,323.90 | 1,323.90 | -1.17% | 11,814 |
| Aug 4, 2025 | 1,328.65 | 1,342.40 | 1,314.05 | 1,339.55 | 1,339.55 | 1.30% | 9,878 |
| 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 |