United Drilling Tools Limited (NSE:UNIDT)
India · Delayed Price · Currency is INR 190.49
+3.07 (1.64%)
Nov 11, 2026, 1:44 PM IST
NSE:UNIDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 191.99 | 193.49 | 187.45 | 190.49 | 190.49 | 1.64% | 8,228 |
| Nov 9, 2026 | 187.64 | 190.19 | 183.25 | 187.42 | 187.42 | -0.12% | 5,437 |
| Nov 8, 2026 | 189.00 | 189.00 | 184.00 | 187.64 | 187.64 | 3.09% | 893 |
| Nov 6, 2026 | 182.30 | 188.39 | 180.45 | 182.01 | 182.01 | -1.72% | 5,061 |
| Nov 5, 2026 | 185.29 | 186.84 | 182.35 | 185.20 | 185.20 | 1.93% | 6,441 |
| Nov 4, 2026 | 186.70 | 188.02 | 179.27 | 181.70 | 181.70 | -1.80% | 9,533 |
| Nov 3, 2026 | 177.49 | 189.39 | 177.49 | 185.03 | 185.03 | 4.25% | 7,284 |
| Nov 2, 2026 | 172.00 | 180.80 | 171.51 | 177.49 | 177.49 | 2.73% | 5,377 |
| Oct 30, 2026 | 180.44 | 180.44 | 169.00 | 172.78 | 172.78 | -3.82% | 9,226 |
| Oct 29, 2026 | 180.39 | 183.49 | 176.62 | 179.64 | 179.64 | 1.59% | 8,977 |
| Oct 28, 2026 | 185.00 | 185.35 | 173.01 | 176.83 | 176.83 | -3.58% | 8,127 |
| Oct 27, 2026 | 175.93 | 189.00 | 175.93 | 183.40 | 183.40 | 3.73% | 11,102 |
| Oct 26, 2026 | 179.19 | 181.74 | 172.00 | 176.80 | 176.80 | 0.64% | 13,637 |
| Oct 23, 2026 | 188.09 | 188.09 | 173.00 | 175.68 | 175.68 | -4.75% | 23,827 |
| Oct 22, 2026 | 190.00 | 190.00 | 183.30 | 184.44 | 184.44 | -2.02% | 11,503 |
| Oct 21, 2026 | 199.19 | 201.69 | 187.25 | 188.25 | 188.25 | -3.63% | 16,945 |
| Oct 19, 2026 | 201.82 | 204.69 | 195.00 | 195.34 | 195.34 | -2.28% | 17,182 |
| Oct 16, 2026 | 201.96 | 202.10 | 197.01 | 199.90 | 199.90 | 0.70% | 8,602 |
| Oct 15, 2026 | 207.00 | 211.65 | 197.78 | 198.51 | 198.51 | -3.84% | 19,271 |
| Oct 14, 2026 | 203.50 | 209.52 | 203.50 | 206.44 | 206.44 | 1.59% | 13,762 |
| Oct 13, 2026 | 203.99 | 207.80 | 197.67 | 203.21 | 203.21 | 0.88% | 32,833 |
| Oct 12, 2026 | 216.00 | 220.40 | 200.02 | 201.43 | 201.43 | -7.86% | 70,626 |
| Oct 9, 2026 | 227.50 | 229.18 | 216.63 | 218.61 | 218.61 | -3.37% | 28,841 |
| Oct 8, 2026 | 231.50 | 231.50 | 220.64 | 226.24 | 226.24 | -0.48% | 19,874 |
| Oct 7, 2026 | 230.00 | 235.01 | 226.00 | 227.34 | 227.34 | 0.54% | 32,104 |
| Oct 6, 2026 | 231.99 | 237.14 | 225.00 | 226.13 | 226.13 | -1.65% | 34,207 |
| Oct 5, 2026 | 242.90 | 242.90 | 227.61 | 229.93 | 229.93 | -4.06% | 36,657 |
| Oct 1, 2026 | 225.00 | 257.80 | 211.20 | 239.65 | 239.65 | 7.92% | 130,454 |
| Sep 30, 2026 | 231.00 | 236.00 | 220.50 | 222.06 | 222.06 | -3.38% | 43,999 |
| Sep 29, 2026 | 229.31 | 234.59 | 222.68 | 229.83 | 229.83 | 0.23% | 29,891 |
| Sep 28, 2026 | 247.40 | 248.63 | 228.66 | 229.31 | 229.31 | -5.13% | 45,792 |
| Sep 25, 2026 | 257.73 | 260.82 | 238.24 | 241.71 | 241.71 | -6.95% | 139,221 |
| Sep 24, 2026 | 231.00 | 272.00 | 231.00 | 259.76 | 259.76 | 10.42% | 645,371 |
| Sep 23, 2026 | 211.00 | 254.90 | 211.00 | 235.24 | 235.24 | 10.74% | 330,560 |
| Sep 22, 2026 | 222.00 | 223.35 | 210.72 | 212.42 | 212.42 | -4.50% | 12,203 |
| Sep 21, 2026 | 222.01 | 229.68 | 220.60 | 222.44 | 222.44 | -0.70% | 13,261 |
| Sep 18, 2026 | 232.00 | 232.00 | 222.98 | 224.01 | 224.01 | -1.78% | 13,543 |
| Sep 17, 2026 | 220.00 | 229.90 | 218.00 | 228.07 | 228.07 | 4.25% | 29,288 |
| Sep 16, 2026 | 212.16 | 223.90 | 202.98 | 218.77 | 218.77 | 1.33% | 35,350 |
| Sep 15, 2026 | 234.90 | 241.99 | 213.60 | 216.49 | 215.89 | -6.26% | 42,891 |
| Sep 11, 2026 | 232.00 | 233.00 | 225.85 | 230.95 | 230.31 | 0.21% | 15,876 |
| Sep 10, 2026 | 231.10 | 235.00 | 228.10 | 230.47 | 229.83 | 0.05% | 18,261 |
| Sep 9, 2026 | 238.95 | 239.97 | 227.00 | 230.36 | 229.72 | -1.62% | 22,373 |
| Sep 8, 2026 | 233.24 | 236.00 | 229.20 | 234.16 | 233.51 | 0.39% | 36,771 |
| Sep 7, 2026 | 220.95 | 235.00 | 220.04 | 233.24 | 232.59 | 3.45% | 80,548 |
| Sep 4, 2026 | 222.00 | 230.00 | 217.00 | 225.46 | 224.84 | 1.58% | 31,227 |
| Sep 3, 2026 | 226.00 | 226.00 | 214.00 | 221.96 | 221.34 | 0.31% | 9,220 |
| Sep 2, 2026 | 221.50 | 226.80 | 213.10 | 221.27 | 220.66 | -0.42% | 4,597 |
| Sep 1, 2026 | 218.75 | 223.99 | 211.00 | 222.20 | 221.58 | 3.10% | 6,491 |
| Aug 31, 2026 | 215.39 | 219.50 | 209.11 | 215.51 | 214.91 | - | 3,272 |