United Spirits Limited (BOM:532432)
India · Delayed Price · Currency is INR 1,555.00
+10.55 (0.68%)
At close: Aug 21, 2026
BOM:532432 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,516.80 | 1,550.00 | 1,511.00 | 1,520.00 | 1,520.00 | -0.26% | 129,162 |
| Aug 13, 2026 | 1,534.95 | 1,534.95 | 1,518.35 | 1,524.00 | 1,524.00 | - | 107,898 |
| Aug 12, 2026 | 1,547.90 | 1,547.90 | 1,518.95 | 1,524.00 | 1,524.00 | -0.72% | 11,384 |
| Aug 11, 2026 | 1,507.00 | 1,536.60 | 1,507.00 | 1,535.00 | 1,535.00 | 0.39% | 30,410 |
| Aug 10, 2026 | 1,519.80 | 1,533.00 | 1,508.95 | 1,529.00 | 1,529.00 | 3.80% | 261,336 |
| Aug 7, 2026 | 1,517.40 | 1,529.00 | 1,473.00 | 1,473.00 | 1,473.00 | -2.84% | 11,786 |
| Aug 6, 2026 | 1,516.00 | 1,533.70 | 1,515.65 | 1,516.00 | 1,516.00 | -0.59% | 60,354 |
| Aug 5, 2026 | 1,523.95 | 1,539.90 | 1,519.65 | 1,525.00 | 1,525.00 | -0.57% | 25,490 |
| Aug 4, 2026 | 1,531.95 | 1,547.95 | 1,521.60 | 1,533.70 | 1,533.70 | 0.90% | 24,576 |
| Aug 3, 2026 | 1,515.90 | 1,525.80 | 1,512.45 | 1,520.00 | 1,520.00 | 0.27% | 229,644 |
| Jul 31, 2026 | 1,534.95 | 1,534.95 | 1,513.00 | 1,515.90 | 1,515.90 | -0.61% | 31,278 |
| Jul 30, 2026 | 1,517.80 | 1,535.90 | 1,508.95 | 1,525.20 | 1,525.20 | 1.44% | 45,035 |
| Jul 29, 2026 | 1,512.00 | 1,536.00 | 1,493.20 | 1,503.60 | 1,503.60 | -0.36% | 170,347 |
| Jul 28, 2026 | 1,478.45 | 1,511.30 | 1,475.85 | 1,509.05 | 1,509.05 | 1.82% | 67,241 |
| Jul 27, 2026 | 1,470.65 | 1,502.95 | 1,470.65 | 1,482.05 | 1,482.05 | 0.94% | 107,913 |
| Jul 24, 2026 | 1,411.60 | 1,480.00 | 1,410.05 | 1,468.20 | 1,468.20 | 3.49% | 400,216 |
| Jul 23, 2026 | 1,398.15 | 1,435.00 | 1,397.20 | 1,418.70 | 1,418.70 | 1.00% | 531,185 |
| Jul 22, 2026 | 1,390.95 | 1,408.20 | 1,376.00 | 1,404.60 | 1,404.60 | 0.96% | 26,108 |
| Jul 21, 2026 | 1,408.45 | 1,408.45 | 1,377.00 | 1,391.25 | 1,391.25 | -0.21% | 11,179 |
| Jul 20, 2026 | 1,370.65 | 1,398.00 | 1,366.00 | 1,394.15 | 1,394.15 | 1.36% | 10,842 |
| Jul 17, 2026 | 1,369.45 | 1,382.40 | 1,354.05 | 1,375.50 | 1,375.50 | -0.48% | 17,676 |
| Jul 16, 2026 | 1,389.95 | 1,391.10 | 1,358.10 | 1,382.10 | 1,382.10 | 0.65% | 8,170 |
| Jul 15, 2026 | 1,398.95 | 1,398.95 | 1,370.65 | 1,373.15 | 1,373.15 | -0.94% | 158,410 |
| Jul 14, 2026 | 1,364.65 | 1,390.75 | 1,364.65 | 1,386.25 | 1,386.25 | 0.93% | 30,821 |
| Jul 13, 2026 | 1,379.95 | 1,398.90 | 1,370.00 | 1,373.45 | 1,373.45 | -0.93% | 21,957 |
| Jul 10, 2026 | 1,381.60 | 1,391.45 | 1,376.30 | 1,386.40 | 1,386.40 | 0.46% | 23,141 |
| Jul 9, 2026 | 1,409.75 | 1,419.00 | 1,378.05 | 1,380.05 | 1,380.05 | -2.11% | 21,795 |
| Jul 8, 2026 | 1,428.95 | 1,428.95 | 1,398.60 | 1,409.75 | 1,409.75 | -1.29% | 61,774 |
| Jul 7, 2026 | 1,439.35 | 1,441.40 | 1,423.10 | 1,439.20 | 1,428.20 | 0.93% | 28,418 |
| Jul 6, 2026 | 1,398.65 | 1,431.95 | 1,393.00 | 1,425.90 | 1,415.00 | 2.39% | 416,791 |
| Jul 3, 2026 | 1,373.55 | 1,398.80 | 1,369.90 | 1,392.55 | 1,381.91 | 1.44% | 15,671 |
| Jul 2, 2026 | 1,364.00 | 1,380.90 | 1,351.95 | 1,372.80 | 1,362.31 | 1.61% | 23,250 |
| Jul 1, 2026 | 1,350.50 | 1,373.85 | 1,350.35 | 1,351.05 | 1,340.72 | 0.04% | 31,172 |
| Jun 30, 2026 | 1,354.55 | 1,363.30 | 1,330.60 | 1,350.45 | 1,340.13 | 0.72% | 36,071 |
| Jun 29, 2026 | 1,384.00 | 1,384.00 | 1,336.65 | 1,340.75 | 1,330.50 | -3.17% | 39,492 |
| Jun 25, 2026 | 1,374.95 | 1,395.50 | 1,368.65 | 1,384.65 | 1,374.07 | 1.90% | 151,142 |
| Jun 24, 2026 | 1,347.15 | 1,361.85 | 1,321.00 | 1,358.80 | 1,348.41 | 1.61% | 47,495 |
| Jun 23, 2026 | 1,342.00 | 1,350.00 | 1,334.30 | 1,337.30 | 1,327.08 | -0.37% | 19,782 |
| Jun 22, 2026 | 1,313.50 | 1,346.40 | 1,313.50 | 1,342.20 | 1,331.94 | 1.70% | 855,142 |
| Jun 19, 2026 | 1,359.30 | 1,359.30 | 1,312.75 | 1,319.80 | 1,309.71 | -2.29% | 39,252 |
| Jun 18, 2026 | 1,337.20 | 1,367.00 | 1,325.25 | 1,350.75 | 1,340.43 | 3.32% | 164,767 |
| Jun 17, 2026 | 1,300.15 | 1,309.70 | 1,286.05 | 1,307.40 | 1,297.41 | 0.64% | 29,156 |
| Jun 16, 2026 | 1,275.05 | 1,301.40 | 1,268.40 | 1,299.15 | 1,289.22 | 2.20% | 22,514 |
| Jun 15, 2026 | 1,288.85 | 1,288.85 | 1,266.55 | 1,271.20 | 1,261.48 | -0.09% | 29,990 |
| Jun 12, 2026 | 1,265.00 | 1,277.05 | 1,261.80 | 1,272.35 | 1,262.63 | 1.13% | 828,307 |