United Spirits Limited (BOM:532432)
India · Delayed Price · Currency is INR 1,219.05
-34.90 (-2.78%)
At close: Mar 30, 2026
BOM:532432 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,247.80 | 1,253.40 | 1,213.25 | 1,219.05 | 1,219.05 | -2.78% | 64,256 |
| Mar 27, 2026 | 1,328.75 | 1,328.75 | 1,250.35 | 1,253.95 | 1,253.95 | -4.35% | 58,422 |
| Mar 25, 2026 | 1,344.20 | 1,344.20 | 1,305.25 | 1,311.00 | 1,311.00 | -1.25% | 1,120,551 |
| Mar 24, 2026 | 1,290.60 | 1,334.90 | 1,283.40 | 1,327.60 | 1,327.60 | 4.12% | 218,705 |
| Mar 23, 2026 | 1,283.35 | 1,289.55 | 1,266.40 | 1,275.05 | 1,275.05 | -1.97% | 79,357 |
| Mar 20, 2026 | 1,292.05 | 1,317.00 | 1,292.05 | 1,300.65 | 1,300.65 | 0.69% | 203,113 |
| Mar 19, 2026 | 1,320.05 | 1,320.05 | 1,280.45 | 1,291.70 | 1,291.70 | -2.15% | 11,207 |
| Mar 18, 2026 | 1,303.55 | 1,330.30 | 1,303.55 | 1,320.10 | 1,320.10 | 1.54% | 628,496 |
| Mar 17, 2026 | 1,322.95 | 1,333.10 | 1,299.00 | 1,300.05 | 1,300.05 | -1.23% | 749,758 |
| Mar 16, 2026 | 1,305.55 | 1,330.50 | 1,302.95 | 1,316.30 | 1,316.30 | 0.10% | 25,801 |
| Mar 13, 2026 | 1,346.30 | 1,368.45 | 1,311.00 | 1,315.05 | 1,315.05 | -3.59% | 17,368 |
| Mar 12, 2026 | 1,373.60 | 1,373.60 | 1,343.00 | 1,363.95 | 1,363.95 | -1.18% | 16,175 |
| Mar 11, 2026 | 1,402.75 | 1,412.50 | 1,377.75 | 1,380.30 | 1,380.30 | -1.95% | 15,428 |
| Mar 10, 2026 | 1,330.55 | 1,409.80 | 1,330.55 | 1,407.70 | 1,407.70 | 3.89% | 21,519 |
| Mar 9, 2026 | 1,393.85 | 1,393.85 | 1,340.50 | 1,354.95 | 1,354.95 | -2.35% | 33,398 |
| Mar 6, 2026 | 1,311.25 | 1,418.00 | 1,306.75 | 1,387.50 | 1,387.50 | 4.61% | 289,764 |
| Mar 5, 2026 | 1,305.75 | 1,330.00 | 1,305.75 | 1,326.35 | 1,326.35 | 0.74% | 23,972 |
| Mar 4, 2026 | 1,335.20 | 1,355.60 | 1,311.40 | 1,316.65 | 1,316.65 | -3.68% | 36,799 |
| Mar 2, 2026 | 1,246.90 | 1,375.25 | 1,246.90 | 1,367.00 | 1,367.00 | -1.17% | 40,705 |
| Feb 27, 2026 | 1,388.85 | 1,391.70 | 1,370.25 | 1,383.20 | 1,383.20 | -0.45% | 59,618 |
| Feb 26, 2026 | 1,388.05 | 1,409.15 | 1,375.50 | 1,389.40 | 1,389.40 | -1.59% | 21,513 |
| Feb 25, 2026 | 1,421.60 | 1,425.60 | 1,407.75 | 1,411.85 | 1,411.85 | -0.68% | 173,528 |
| Feb 24, 2026 | 1,416.90 | 1,424.55 | 1,406.50 | 1,421.55 | 1,421.55 | 0.33% | 25,384 |
| Feb 23, 2026 | 1,378.60 | 1,420.00 | 1,378.60 | 1,416.90 | 1,416.90 | 2.77% | 42,438 |
| Feb 20, 2026 | 1,398.60 | 1,410.80 | 1,375.65 | 1,378.65 | 1,378.65 | -1.22% | 6,133 |
| Feb 19, 2026 | 1,425.40 | 1,425.40 | 1,390.70 | 1,395.70 | 1,395.70 | -2.05% | 11,096 |
| Feb 18, 2026 | 1,425.80 | 1,429.40 | 1,417.10 | 1,424.85 | 1,424.85 | 0.03% | 9,722 |
| Feb 17, 2026 | 1,405.00 | 1,426.15 | 1,403.00 | 1,424.40 | 1,424.40 | 1.67% | 22,596 |
| Feb 16, 2026 | 1,381.05 | 1,406.10 | 1,381.05 | 1,401.05 | 1,401.05 | -0.11% | 10,074 |
| Feb 13, 2026 | 1,417.55 | 1,422.95 | 1,397.55 | 1,402.60 | 1,402.60 | -1.05% | 30,559 |
| Feb 12, 2026 | 1,412.30 | 1,428.05 | 1,407.20 | 1,417.55 | 1,417.55 | 0.39% | 9,363 |
| Feb 11, 2026 | 1,410.50 | 1,420.00 | 1,400.00 | 1,412.10 | 1,412.10 | 0.13% | 20,237 |
| Feb 10, 2026 | 1,417.95 | 1,417.95 | 1,400.85 | 1,410.20 | 1,410.20 | 0.05% | 11,248 |
| Feb 9, 2026 | 1,377.15 | 1,412.25 | 1,366.35 | 1,409.55 | 1,409.55 | 2.39% | 15,113 |
| Feb 6, 2026 | 1,359.00 | 1,378.25 | 1,352.45 | 1,376.65 | 1,376.65 | 1.33% | 62,441 |
| Feb 5, 2026 | 1,358.10 | 1,367.35 | 1,354.80 | 1,358.60 | 1,358.60 | 0.06% | 5,316 |
| Feb 4, 2026 | 1,368.10 | 1,374.00 | 1,350.45 | 1,357.85 | 1,357.85 | -0.55% | 14,408 |
| Feb 3, 2026 | 1,351.15 | 1,370.00 | 1,350.00 | 1,365.30 | 1,365.30 | 1.44% | 14,959 |
| Feb 2, 2026 | 1,344.95 | 1,348.80 | 1,318.20 | 1,345.90 | 1,345.90 | 0.70% | 22,587 |
| Feb 1, 2026 | 1,369.40 | 1,369.40 | 1,311.80 | 1,336.50 | 1,336.50 | -1.97% | 45,296 |
| Jan 30, 2026 | 1,330.40 | 1,367.90 | 1,327.05 | 1,363.35 | 1,363.35 | 2.44% | 54,533 |
| Jan 29, 2026 | 1,327.50 | 1,337.70 | 1,323.60 | 1,330.90 | 1,330.90 | 0.27% | 41,258 |
| Jan 28, 2026 | 1,310.05 | 1,330.50 | 1,310.00 | 1,327.30 | 1,327.30 | 1.15% | 22,215 |
| Jan 27, 2026 | 1,317.80 | 1,326.75 | 1,300.30 | 1,312.20 | 1,312.20 | -1.56% | 29,517 |
| Jan 23, 2026 | 1,331.80 | 1,356.80 | 1,328.10 | 1,333.00 | 1,327.00 | -0.44% | 22,713 |
| Jan 22, 2026 | 1,318.90 | 1,340.80 | 1,314.40 | 1,338.95 | 1,332.92 | 1.53% | 136,450 |
| Jan 21, 2026 | 1,302.20 | 1,324.80 | 1,276.00 | 1,318.80 | 1,312.86 | 0.02% | 39,717 |
| Jan 20, 2026 | 1,324.80 | 1,328.95 | 1,313.30 | 1,318.55 | 1,312.62 | -0.39% | 33,975 |
| Jan 19, 2026 | 1,341.55 | 1,351.00 | 1,318.00 | 1,323.65 | 1,317.69 | -1.94% | 14,841 |
| Jan 16, 2026 | 1,341.40 | 1,353.60 | 1,337.70 | 1,349.80 | 1,343.72 | 1.05% | 282,911 |