United Drilling Tools Limited (NSE:UNIDT)
India · Delayed Price · Currency is INR 224.00
+0.46 (0.21%)
Jul 20, 2026, 3:28 PM IST
NSE:UNIDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 223.54 | 229.50 | 216.26 | 224.99 | - | 0.65% | 672 |
| Jul 17, 2026 | 227.56 | 227.56 | 222.00 | 223.54 | 223.54 | -1.77% | 2,829 |
| Jul 16, 2026 | 229.99 | 229.99 | 222.60 | 227.56 | 227.56 | -0.15% | 3,939 |
| Jul 15, 2026 | 229.70 | 229.70 | 218.51 | 227.91 | 227.91 | 1.70% | 4,150 |
| Jul 14, 2026 | 234.98 | 234.98 | 217.00 | 224.11 | 224.11 | -0.89% | 4,701 |
| Jul 13, 2026 | 227.09 | 228.80 | 224.00 | 226.12 | 226.12 | -0.43% | 1,704 |
| Jul 10, 2026 | 234.00 | 234.00 | 226.00 | 227.09 | 227.09 | -0.76% | 5,927 |
| Jul 9, 2026 | 234.00 | 234.10 | 222.20 | 228.84 | 228.84 | -1.20% | 5,894 |
| Jul 8, 2026 | 222.28 | 234.00 | 220.50 | 231.61 | 231.61 | 3.73% | 22,377 |
| Jul 7, 2026 | 222.69 | 225.00 | 218.90 | 223.28 | 223.28 | 0.26% | 9,741 |
| Jul 6, 2026 | 212.11 | 225.00 | 212.10 | 222.69 | 222.69 | 3.92% | 6,673 |
| Jul 3, 2026 | 217.89 | 217.89 | 210.00 | 214.30 | 214.30 | 1.25% | 5,387 |
| Jul 2, 2026 | 209.76 | 217.95 | 205.10 | 211.65 | 211.65 | 1.91% | 8,445 |
| Jul 1, 2026 | 209.00 | 213.00 | 203.30 | 207.69 | 207.69 | -0.85% | 4,319 |
| Jun 30, 2026 | 213.00 | 213.00 | 204.15 | 209.46 | 209.46 | -1.12% | 3,805 |
| Jun 29, 2026 | 218.72 | 220.00 | 208.80 | 211.84 | 211.84 | -3.15% | 9,777 |
| Jun 25, 2026 | 218.63 | 224.00 | 212.40 | 218.72 | 218.72 | 0.04% | 9,660 |
| Jun 24, 2026 | 216.24 | 221.50 | 211.70 | 218.63 | 218.63 | 0.60% | 6,692 |
| Jun 23, 2026 | 216.22 | 225.00 | 216.00 | 217.32 | 217.32 | -0.49% | 2,373 |
| Jun 22, 2026 | 221.39 | 221.39 | 217.00 | 218.39 | 218.39 | -1.85% | 2,022 |
| Jun 19, 2026 | 213.30 | 225.60 | 213.30 | 222.51 | 222.51 | 1.04% | 9,242 |
| Jun 18, 2026 | 218.36 | 225.50 | 216.91 | 220.22 | 220.22 | -0.16% | 10,347 |
| Jun 17, 2026 | 222.20 | 227.00 | 219.00 | 220.57 | 220.57 | -1.69% | 12,589 |
| Jun 16, 2026 | 230.47 | 230.47 | 223.01 | 224.36 | 224.36 | -3.32% | 7,729 |
| Jun 15, 2026 | 224.57 | 233.10 | 215.55 | 232.07 | 232.07 | 2.40% | 30,851 |
| Jun 12, 2026 | 236.41 | 240.50 | 224.59 | 226.64 | 226.64 | -4.13% | 33,669 |
| Jun 11, 2026 | 240.00 | 242.40 | 230.30 | 236.41 | 236.41 | -1.50% | 4,264 |
| Jun 10, 2026 | 241.89 | 243.00 | 233.01 | 240.00 | 240.00 | -1.28% | 4,312 |
| Jun 9, 2026 | 247.80 | 247.80 | 230.00 | 243.10 | 243.10 | 0.98% | 10,079 |
| Jun 8, 2026 | 244.05 | 245.00 | 232.95 | 240.74 | 240.74 | -3.51% | 20,730 |
| Jun 5, 2026 | 251.09 | 251.09 | 242.38 | 249.51 | 249.51 | 0.53% | 18,139 |
| Jun 4, 2026 | 254.97 | 254.97 | 243.00 | 248.20 | 248.20 | -0.81% | 18,579 |
| Jun 3, 2026 | 242.54 | 253.70 | 241.00 | 250.22 | 250.22 | 2.86% | 72,416 |
| Jun 2, 2026 | 237.18 | 251.00 | 234.25 | 243.27 | 243.27 | 2.57% | 42,540 |
| Jun 1, 2026 | 237.00 | 244.00 | 225.60 | 237.18 | 237.18 | -0.05% | 37,517 |
| May 29, 2026 | 237.80 | 243.00 | 235.51 | 237.31 | 237.31 | -0.19% | 9,872 |
| May 27, 2026 | 238.90 | 244.79 | 233.20 | 237.77 | 237.77 | 0.13% | 29,552 |
| May 26, 2026 | 238.99 | 239.90 | 230.31 | 237.46 | 237.46 | 3.00% | 25,019 |
| May 25, 2026 | 232.00 | 239.00 | 226.80 | 230.55 | 230.55 | -1.28% | 15,181 |
| May 22, 2026 | 235.50 | 237.24 | 230.00 | 233.55 | 233.55 | -0.59% | 25,183 |
| May 21, 2026 | 242.00 | 242.40 | 225.60 | 234.94 | 234.94 | -0.23% | 42,907 |
| May 20, 2026 | 238.30 | 248.00 | 232.80 | 235.48 | 235.48 | -0.68% | 39,136 |
| May 19, 2026 | 225.08 | 252.00 | 223.66 | 237.09 | 237.09 | 5.34% | 186,921 |
| May 18, 2026 | 212.00 | 227.00 | 209.50 | 225.08 | 225.08 | 3.92% | 38,747 |
| May 15, 2026 | 218.00 | 222.00 | 211.10 | 216.59 | 216.59 | -0.40% | 12,897 |
| May 14, 2026 | 218.00 | 220.79 | 214.01 | 217.47 | 217.47 | -0.21% | 10,410 |
| May 13, 2026 | 219.96 | 227.12 | 214.01 | 217.92 | 217.92 | 1.39% | 62,156 |
| May 12, 2026 | 205.20 | 230.87 | 205.20 | 214.93 | 214.93 | 5.97% | 78,028 |
| May 11, 2026 | 208.00 | 208.00 | 200.01 | 202.82 | 202.82 | 0.01% | 7,124 |
| May 8, 2026 | 203.00 | 206.69 | 201.02 | 202.79 | 202.79 | -1.52% | 5,495 |