United Spirits Limited (BOM:532432)
India · Delayed Price · Currency is INR 1,342.20
+22.40 (1.70%)
At close: Jun 22, 2026
BOM:532432 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,359.30 | 1,359.30 | 1,312.75 | 1,319.80 | 1,319.80 | -2.29% | 39,252 |
| Jun 18, 2026 | 1,337.20 | 1,367.00 | 1,325.25 | 1,350.75 | 1,350.75 | 3.32% | 164,767 |
| Jun 17, 2026 | 1,300.15 | 1,309.70 | 1,286.05 | 1,307.40 | 1,307.40 | 0.64% | 29,156 |
| Jun 16, 2026 | 1,275.05 | 1,301.40 | 1,268.40 | 1,299.15 | 1,299.15 | 2.20% | 22,514 |
| Jun 15, 2026 | 1,288.85 | 1,288.85 | 1,266.55 | 1,271.20 | 1,271.20 | -0.09% | 29,990 |
| Jun 12, 2026 | 1,265.00 | 1,277.05 | 1,261.80 | 1,272.35 | 1,272.35 | 1.13% | 828,307 |
| Jun 11, 2026 | 1,261.25 | 1,275.00 | 1,253.20 | 1,258.15 | 1,258.15 | -0.15% | 16,945 |
| Jun 10, 2026 | 1,264.05 | 1,274.55 | 1,255.60 | 1,260.10 | 1,260.10 | 0.20% | 48,743 |
| Jun 9, 2026 | 1,239.05 | 1,262.35 | 1,239.05 | 1,257.55 | 1,257.55 | 1.53% | 29,215 |
| Jun 8, 2026 | 1,246.10 | 1,247.10 | 1,229.60 | 1,238.60 | 1,238.60 | -0.61% | 59,247 |
| Jun 5, 2026 | 1,246.25 | 1,257.00 | 1,241.90 | 1,246.15 | 1,246.15 | -0.32% | 15,440 |
| Jun 4, 2026 | 1,254.60 | 1,263.90 | 1,247.40 | 1,250.10 | 1,250.10 | -1.09% | 30,448 |
| Jun 3, 2026 | 1,268.35 | 1,271.75 | 1,251.25 | 1,263.90 | 1,263.90 | -0.89% | 44,883 |
| Jun 2, 2026 | 1,252.95 | 1,277.95 | 1,242.60 | 1,275.25 | 1,275.25 | 2.18% | 27,556 |
| Jun 1, 2026 | 1,286.95 | 1,286.95 | 1,245.05 | 1,248.10 | 1,248.10 | -1.78% | 31,081 |
| 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 |