United Spirits Limited (BOM:532432)
India · Delayed Price · Currency is INR 1,248.10
-22.65 (-1.78%)
At close: Jun 1, 2026
BOM:532432 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,324.15 | 1,324.15 | 1,263.00 | 1,270.75 | 1,270.75 | -2.40% | 39,689 |
| May 27, 2026 | 1,293.40 | 1,310.00 | 1,292.00 | 1,301.95 | 1,301.95 | 0.63% | 34,769 |
| May 26, 2026 | 1,282.20 | 1,297.45 | 1,277.00 | 1,293.75 | 1,293.75 | 0.68% | 370,508 |
| May 25, 2026 | 1,287.30 | 1,302.00 | 1,278.00 | 1,285.00 | 1,285.00 | 0.12% | 123,058 |
| May 22, 2026 | 1,273.50 | 1,287.00 | 1,258.60 | 1,283.45 | 1,283.45 | 0.84% | 328,615 |
| May 21, 2026 | 1,306.75 | 1,306.75 | 1,270.20 | 1,272.80 | 1,272.80 | -0.88% | 72,090 |
| May 20, 2026 | 1,301.75 | 1,305.60 | 1,282.00 | 1,284.05 | 1,284.05 | -1.55% | 368,812 |
| May 19, 2026 | 1,300.60 | 1,327.40 | 1,300.60 | 1,304.30 | 1,304.30 | -0.83% | 20,770 |
| May 18, 2026 | 1,330.90 | 1,330.90 | 1,272.00 | 1,315.20 | 1,315.20 | -0.38% | 40,988 |
| May 15, 2026 | 1,297.60 | 1,341.35 | 1,290.00 | 1,320.25 | 1,320.25 | 3.77% | 324,606 |
| May 14, 2026 | 1,257.90 | 1,278.30 | 1,252.35 | 1,272.25 | 1,272.25 | 1.16% | 31,185 |
| May 13, 2026 | 1,258.00 | 1,262.75 | 1,236.00 | 1,257.70 | 1,257.70 | 0.90% | 17,063 |
| May 12, 2026 | 1,274.80 | 1,274.80 | 1,244.30 | 1,246.45 | 1,246.45 | -1.58% | 32,136 |
| May 11, 2026 | 1,271.15 | 1,279.85 | 1,263.40 | 1,266.40 | 1,266.40 | -1.15% | 22,681 |
| May 8, 2026 | 1,285.00 | 1,292.50 | 1,274.25 | 1,281.10 | 1,281.10 | 0.14% | 29,912 |
| May 7, 2026 | 1,293.80 | 1,301.30 | 1,277.40 | 1,279.25 | 1,279.25 | -1.01% | 65,374 |
| May 6, 2026 | 1,329.15 | 1,329.15 | 1,270.40 | 1,292.35 | 1,292.35 | -1.91% | 321,663 |
| May 5, 2026 | 1,330.00 | 1,330.00 | 1,308.00 | 1,317.45 | 1,317.45 | -0.36% | 21,898 |
| May 4, 2026 | 1,347.65 | 1,347.65 | 1,312.65 | 1,322.25 | 1,322.25 | -0.24% | 221,401 |
| Apr 30, 2026 | 1,356.80 | 1,356.80 | 1,322.10 | 1,325.40 | 1,325.40 | -2.72% | 13,928 |
| Apr 29, 2026 | 1,376.15 | 1,390.50 | 1,360.40 | 1,362.50 | 1,362.50 | -0.80% | 10,514 |
| Apr 28, 2026 | 1,381.90 | 1,398.90 | 1,371.00 | 1,373.50 | 1,373.50 | -1.33% | 18,083 |
| Apr 27, 2026 | 1,418.65 | 1,418.65 | 1,383.30 | 1,392.05 | 1,392.05 | 0.05% | 25,474 |
| Apr 24, 2026 | 1,392.05 | 1,398.40 | 1,370.00 | 1,391.40 | 1,391.40 | 0.66% | 26,447 |
| Apr 23, 2026 | 1,392.80 | 1,394.00 | 1,375.20 | 1,382.25 | 1,382.25 | -0.70% | 29,900 |
| Apr 22, 2026 | 1,384.75 | 1,400.40 | 1,355.00 | 1,391.95 | 1,391.95 | 2.14% | 55,300 |
| Apr 21, 2026 | 1,309.35 | 1,365.50 | 1,309.35 | 1,362.75 | 1,362.75 | 4.29% | 81,499 |
| Apr 20, 2026 | 1,303.45 | 1,318.85 | 1,295.00 | 1,306.75 | 1,306.75 | 0.29% | 277,972 |
| Apr 17, 2026 | 1,258.00 | 1,306.85 | 1,254.70 | 1,303.00 | 1,303.00 | 3.85% | 168,516 |
| Apr 16, 2026 | 1,259.95 | 1,262.55 | 1,236.20 | 1,254.65 | 1,254.65 | 0.22% | 54,827 |
| Apr 15, 2026 | 1,235.00 | 1,258.50 | 1,235.00 | 1,251.95 | 1,251.95 | 1.66% | 370,666 |
| Apr 13, 2026 | 1,249.50 | 1,251.70 | 1,227.60 | 1,231.50 | 1,231.50 | -2.84% | 22,468 |
| Apr 10, 2026 | 1,258.35 | 1,269.60 | 1,246.85 | 1,267.50 | 1,267.50 | 1.39% | 35,142 |
| Apr 9, 2026 | 1,244.85 | 1,255.50 | 1,233.60 | 1,250.15 | 1,250.15 | 0.11% | 51,093 |
| Apr 8, 2026 | 1,279.95 | 1,279.95 | 1,246.20 | 1,248.75 | 1,248.75 | 0.93% | 64,156 |
| Apr 7, 2026 | 1,229.70 | 1,248.90 | 1,211.00 | 1,237.25 | 1,237.25 | 0.06% | 20,579 |
| Apr 6, 2026 | 1,216.75 | 1,240.45 | 1,212.80 | 1,236.45 | 1,236.45 | 1.11% | 58,464 |
| Apr 2, 2026 | 1,239.35 | 1,239.35 | 1,210.40 | 1,222.85 | 1,222.85 | -2.14% | 30,815 |
| Apr 1, 2026 | 1,250.60 | 1,258.40 | 1,228.90 | 1,249.55 | 1,249.55 | 2.50% | 75,862 |
| 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 |