United Drilling Tools Limited (NSE:UNIDT)
India · Delayed Price · Currency is INR 233.24
+7.78 (3.45%)
Sep 7, 2026, 3:29 PM IST
NSE:UNIDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 220.95 | 235.00 | 220.04 | 233.24 | 233.24 | 3.45% | 80,548 |
| Sep 4, 2026 | 222.00 | 230.00 | 217.00 | 225.46 | 225.46 | 1.58% | 31,227 |
| Sep 3, 2026 | 226.00 | 226.00 | 214.00 | 221.96 | 221.96 | 0.31% | 9,220 |
| Sep 2, 2026 | 221.50 | 226.80 | 213.10 | 221.27 | 221.27 | -0.42% | 4,597 |
| Sep 1, 2026 | 218.75 | 223.99 | 211.00 | 222.20 | 222.20 | 3.10% | 6,491 |
| Aug 31, 2026 | 215.39 | 219.50 | 209.11 | 215.51 | 215.51 | - | 3,272 |
| Aug 28, 2026 | 212.63 | 219.80 | 204.20 | 215.51 | 215.51 | 1.35% | 4,084 |
| Aug 27, 2026 | 224.44 | 224.44 | 211.20 | 212.63 | 212.63 | -4.22% | 5,595 |
| Aug 26, 2026 | 223.28 | 223.28 | 216.50 | 221.99 | 221.99 | 1.41% | 2,851 |
| Aug 25, 2026 | 224.30 | 225.40 | 218.00 | 218.91 | 218.91 | -0.40% | 5,778 |
| Aug 24, 2026 | 231.90 | 231.90 | 217.00 | 219.78 | 219.78 | -2.84% | 22,370 |
| Aug 21, 2026 | 225.50 | 231.50 | 220.00 | 226.21 | 226.21 | 0.58% | 12,851 |
| Aug 20, 2026 | 227.00 | 227.00 | 220.00 | 225.51 | 224.91 | 2.15% | 1,986 |
| Aug 19, 2026 | 221.00 | 227.49 | 217.20 | 220.77 | 220.18 | -2.95% | 2,071 |
| Aug 18, 2026 | 228.95 | 231.40 | 219.00 | 227.49 | 226.88 | -0.64% | 9,579 |
| Aug 17, 2026 | 223.00 | 231.50 | 222.05 | 228.95 | 228.34 | 2.08% | 5,746 |
| Aug 14, 2026 | 231.60 | 231.60 | 220.50 | 224.28 | 223.68 | -0.83% | 6,890 |
| Aug 13, 2026 | 227.99 | 227.99 | 221.20 | 226.15 | 225.55 | -1.11% | 3,867 |
| Aug 12, 2026 | 230.01 | 230.01 | 222.30 | 228.68 | 228.07 | -1.83% | 9,729 |
| Aug 11, 2026 | 242.98 | 242.98 | 225.30 | 232.95 | 232.33 | -0.72% | 2,376 |
| Aug 10, 2026 | 237.75 | 240.00 | 229.14 | 234.64 | 234.02 | -0.14% | 4,136 |
| Aug 7, 2026 | 239.04 | 241.40 | 231.30 | 234.98 | 234.35 | -1.21% | 6,645 |
| Aug 6, 2026 | 241.95 | 241.99 | 230.00 | 237.86 | 237.23 | 0.46% | 6,360 |
| Aug 5, 2026 | 238.99 | 241.50 | 234.00 | 236.77 | 236.14 | -0.79% | 15,362 |
| Aug 4, 2026 | 234.00 | 241.00 | 233.00 | 238.65 | 238.02 | 3.03% | 12,058 |
| Aug 3, 2026 | 225.20 | 233.90 | 215.35 | 231.63 | 231.01 | 3.88% | 14,187 |
| Jul 31, 2026 | 218.03 | 223.00 | 218.03 | 222.98 | 222.39 | 0.40% | 9,092 |
| Jul 30, 2026 | 221.01 | 225.70 | 221.01 | 222.09 | 221.50 | 0.09% | 8,599 |
| Jul 29, 2026 | 228.00 | 228.00 | 220.00 | 221.88 | 221.29 | 0.43% | 6,103 |
| Jul 28, 2026 | 221.56 | 225.50 | 220.10 | 220.92 | 220.33 | -2.28% | 1,980 |
| Jul 27, 2026 | 229.99 | 229.99 | 220.01 | 226.07 | 225.47 | 1.05% | 958 |
| Jul 24, 2026 | 226.98 | 226.98 | 218.00 | 223.73 | 223.13 | -0.04% | 1,245 |
| Jul 23, 2026 | 224.94 | 226.06 | 216.20 | 223.83 | 223.23 | -0.49% | 1,077 |
| Jul 22, 2026 | 222.00 | 229.00 | 217.10 | 224.94 | 224.34 | 1.47% | 3,382 |
| Jul 21, 2026 | 229.48 | 229.48 | 218.00 | 221.69 | 221.10 | -1.02% | 1,004 |
| Jul 20, 2026 | 223.54 | 229.50 | 216.26 | 223.98 | 223.38 | 0.20% | 880 |
| Jul 17, 2026 | 227.56 | 227.56 | 222.00 | 223.54 | 222.95 | -1.77% | 2,829 |
| Jul 16, 2026 | 229.99 | 229.99 | 222.60 | 227.56 | 226.95 | -0.15% | 3,939 |
| Jul 15, 2026 | 229.70 | 229.70 | 218.51 | 227.91 | 227.30 | 1.70% | 4,150 |
| Jul 14, 2026 | 234.98 | 234.98 | 217.00 | 224.11 | 223.51 | -0.89% | 4,701 |
| Jul 13, 2026 | 227.09 | 228.80 | 224.00 | 226.12 | 225.52 | -0.43% | 1,704 |
| Jul 10, 2026 | 234.00 | 234.00 | 226.00 | 227.09 | 226.49 | -0.76% | 5,927 |
| Jul 9, 2026 | 234.00 | 234.10 | 222.20 | 228.84 | 228.23 | -1.20% | 5,894 |
| Jul 8, 2026 | 222.28 | 234.00 | 220.50 | 231.61 | 230.99 | 3.73% | 22,377 |
| Jul 7, 2026 | 222.69 | 225.00 | 218.90 | 223.28 | 222.69 | 0.26% | 9,741 |
| Jul 6, 2026 | 212.11 | 225.00 | 212.10 | 222.69 | 222.10 | 3.92% | 6,673 |
| Jul 3, 2026 | 217.89 | 217.89 | 210.00 | 214.30 | 213.73 | 1.25% | 5,387 |
| Jul 2, 2026 | 209.76 | 217.95 | 205.10 | 211.65 | 211.09 | 1.91% | 8,445 |
| Jul 1, 2026 | 209.00 | 213.00 | 203.30 | 207.69 | 207.14 | -0.85% | 4,319 |
| Jun 30, 2026 | 213.00 | 213.00 | 204.15 | 209.46 | 208.90 | -1.12% | 3,805 |