United Spirits Limited (BOM:532432)
India · Delayed Price · Currency is INR 1,229.00
-36.00 (-2.85%)
At close: Oct 28, 2026
BOM:532432 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,271.30 | 1,281.00 | 1,218.00 | 1,229.00 | 1,229.00 | -2.85% | 52,495 |
| Oct 27, 2026 | 1,238.65 | 1,283.15 | 1,228.80 | 1,265.00 | 1,265.00 | 0.09% | 69,274 |
| Oct 26, 2026 | 1,236.25 | 1,263.90 | 1,225.50 | 1,263.90 | 1,263.90 | 1.08% | 467,882 |
| Oct 23, 2026 | 1,282.00 | 1,283.10 | 1,239.30 | 1,250.45 | 1,250.45 | -2.45% | 247,700 |
| Oct 22, 2026 | 1,329.95 | 1,329.95 | 1,275.45 | 1,281.90 | 1,281.90 | -1.39% | 11,894 |
| Oct 21, 2026 | 1,360.00 | 1,360.00 | 1,288.05 | 1,300.00 | 1,300.00 | -4.42% | 19,316 |
| Oct 19, 2026 | 1,376.10 | 1,385.55 | 1,360.10 | 1,360.10 | 1,360.10 | -1.16% | 8,184 |
| Oct 16, 2026 | 1,390.85 | 1,395.30 | 1,376.10 | 1,376.10 | 1,376.10 | -0.71% | 68,303 |
| Oct 15, 2026 | 1,381.60 | 1,404.40 | 1,381.60 | 1,386.00 | 1,386.00 | -0.28% | 19,116 |
| Oct 14, 2026 | 1,364.35 | 1,400.00 | 1,359.85 | 1,389.90 | 1,389.90 | 1.96% | 11,941 |
| Oct 13, 2026 | 1,358.05 | 1,371.65 | 1,346.35 | 1,363.15 | 1,363.15 | 1.01% | 18,155 |
| Oct 12, 2026 | 1,360.00 | 1,374.55 | 1,348.00 | 1,349.50 | 1,349.50 | -0.74% | 14,298 |
| Oct 9, 2026 | 1,329.15 | 1,365.05 | 1,320.75 | 1,359.55 | 1,359.55 | 3.51% | 39,370 |
| Oct 8, 2026 | 1,343.50 | 1,349.95 | 1,308.10 | 1,313.50 | 1,313.50 | -2.41% | 882,964 |
| Oct 7, 2026 | 1,344.45 | 1,354.65 | 1,337.65 | 1,346.00 | 1,346.00 | -1.17% | 1,408,206 |
| Oct 6, 2026 | 1,359.30 | 1,371.10 | 1,350.00 | 1,361.95 | 1,361.95 | -0.59% | 505,296 |
| Oct 5, 2026 | 1,338.15 | 1,376.60 | 1,330.00 | 1,370.05 | 1,370.05 | 2.38% | 17,386 |
| Oct 1, 2026 | 1,347.00 | 1,347.00 | 1,317.60 | 1,338.20 | 1,338.20 | -0.87% | 64,541 |
| Sep 30, 2026 | 1,367.20 | 1,371.05 | 1,337.00 | 1,350.00 | 1,350.00 | -1.10% | 81,574 |
| Sep 29, 2026 | 1,411.00 | 1,411.05 | 1,356.20 | 1,365.00 | 1,365.00 | -3.27% | 360,959 |
| Sep 28, 2026 | 1,434.25 | 1,434.25 | 1,406.40 | 1,411.20 | 1,411.20 | -0.77% | 55,373 |
| Sep 25, 2026 | 1,421.95 | 1,437.00 | 1,413.40 | 1,422.15 | 1,422.15 | -0.22% | 22,126 |
| Sep 24, 2026 | 1,435.95 | 1,441.25 | 1,423.00 | 1,425.35 | 1,425.35 | -1.02% | 6,506 |
| Sep 23, 2026 | 1,399.95 | 1,442.00 | 1,399.95 | 1,440.00 | 1,440.00 | 3.22% | 81,782 |
| Sep 22, 2026 | 1,400.45 | 1,412.80 | 1,390.15 | 1,395.10 | 1,395.10 | -0.92% | 7,945 |
| Sep 21, 2026 | 1,378.15 | 1,410.60 | 1,378.15 | 1,408.00 | 1,408.00 | 1.29% | 14,812 |
| Sep 18, 2026 | 1,383.75 | 1,405.00 | 1,380.15 | 1,390.00 | 1,390.00 | 0.15% | 5,467 |
| Sep 17, 2026 | 1,393.30 | 1,394.55 | 1,378.10 | 1,387.95 | 1,387.95 | -0.06% | 17,307 |
| Sep 16, 2026 | 1,371.60 | 1,396.60 | 1,368.05 | 1,388.80 | 1,388.80 | 1.61% | 4,262 |
| Sep 15, 2026 | 1,386.20 | 1,402.75 | 1,366.75 | 1,366.75 | 1,366.75 | -2.18% | 11,565 |
| Sep 11, 2026 | 1,400.95 | 1,407.20 | 1,385.00 | 1,397.20 | 1,397.20 | -0.12% | 5,389 |
| Sep 10, 2026 | 1,409.25 | 1,415.85 | 1,392.35 | 1,398.90 | 1,398.90 | -0.38% | 106,522 |
| Sep 9, 2026 | 1,441.45 | 1,441.50 | 1,395.50 | 1,404.25 | 1,404.25 | -2.36% | 94,317 |
| Sep 8, 2026 | 1,431.50 | 1,446.80 | 1,427.30 | 1,438.25 | 1,438.25 | 0.23% | 9,276 |
| Sep 7, 2026 | 1,451.25 | 1,468.25 | 1,431.65 | 1,435.00 | 1,435.00 | -2.71% | 14,883 |
| Sep 4, 2026 | 1,492.00 | 1,492.55 | 1,463.00 | 1,475.00 | 1,475.00 | -0.59% | 11,562 |
| Sep 3, 2026 | 1,481.25 | 1,487.10 | 1,448.00 | 1,483.75 | 1,483.75 | 1.28% | 12,315 |
| Sep 2, 2026 | 1,453.45 | 1,469.65 | 1,447.00 | 1,465.00 | 1,465.00 | -0.20% | 16,483 |
| Sep 1, 2026 | 1,494.85 | 1,494.85 | 1,462.40 | 1,467.90 | 1,467.90 | -0.97% | 9,859 |
| Aug 31, 2026 | 1,516.40 | 1,516.40 | 1,480.10 | 1,482.25 | 1,482.25 | -1.18% | 17,675 |
| Aug 28, 2026 | 1,537.50 | 1,543.90 | 1,498.15 | 1,500.00 | 1,500.00 | -1.43% | 12,727 |
| Aug 27, 2026 | 1,539.10 | 1,539.10 | 1,507.90 | 1,521.80 | 1,521.80 | -0.42% | 21,714 |
| Aug 26, 2026 | 1,575.75 | 1,575.75 | 1,521.00 | 1,528.20 | 1,528.20 | -1.09% | 11,398 |
| Aug 25, 2026 | 1,556.00 | 1,556.00 | 1,543.00 | 1,545.00 | 1,545.00 | -0.45% | 56,971 |
| Aug 24, 2026 | 1,574.85 | 1,574.85 | 1,541.00 | 1,552.00 | 1,552.00 | -0.19% | 13,213 |
| Aug 21, 2026 | 1,546.25 | 1,563.15 | 1,526.95 | 1,555.00 | 1,555.00 | 0.68% | 37,597 |
| Aug 20, 2026 | 1,526.05 | 1,546.60 | 1,520.00 | 1,544.45 | 1,544.45 | 1.61% | 10,628 |
| Aug 19, 2026 | 1,522.20 | 1,531.30 | 1,513.20 | 1,520.00 | 1,520.00 | -0.13% | 10,219 |
| Aug 18, 2026 | 1,545.30 | 1,548.05 | 1,519.45 | 1,522.00 | 1,522.00 | -1.49% | 166,431 |
| Aug 17, 2026 | 1,535.00 | 1,545.60 | 1,524.95 | 1,545.00 | 1,545.00 | 1.64% | 14,719 |