Skip to main content
logo
United Drilling Tools Limited (NSE:UNIDT)
India flag India · Delayed Price · Currency is INR
230.02
-3.53 (-1.51%)
May 25, 2026, 9:50 AM IST

NSE:UNIDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026235.50237.24230.00233.55233.55-0.59%25,183
May 21, 2026242.00242.40225.60234.94234.94-0.23%42,907
May 20, 2026238.30248.00232.80235.48235.48-0.68%39,136
May 19, 2026225.08252.00223.66237.09237.095.34%186,921
May 18, 2026212.00227.00209.50225.08225.083.92%38,747
May 15, 2026218.00222.00211.10216.59216.59-0.40%12,897
May 14, 2026218.00220.79214.01217.47217.47-0.21%10,410
May 13, 2026219.96227.12214.01217.92217.921.39%62,156
May 12, 2026205.20230.87205.20214.93214.935.97%78,028
May 11, 2026208.00208.00200.01202.82202.820.01%7,124
May 8, 2026203.00206.69201.02202.79202.79-1.52%5,495
May 7, 2026204.01207.59203.15205.91205.91-0.34%2,388
May 6, 2026202.60208.41202.55206.61206.611.05%6,628
May 5, 2026205.50205.79200.35204.46204.461.01%3,571
May 4, 2026203.37207.50201.95202.42202.42-0.40%4,565
Apr 30, 2026205.00208.49202.00203.24203.240.02%6,011
Apr 29, 2026210.47211.97201.00203.19203.19-3.47%20,803
Apr 28, 2026213.00213.00208.54210.49210.49-0.66%6,062
Apr 27, 2026215.90215.90205.10211.88211.880.89%31,045
Apr 24, 2026215.92216.01207.02210.01210.01-2.91%13,696
Apr 23, 2026211.13218.00208.01216.31216.311.04%22,024
Apr 22, 2026217.00221.00212.15214.08214.08-0.81%33,056
Apr 21, 2026212.68217.72208.11215.82215.823.10%19,044
Apr 20, 2026213.59213.99206.00209.34209.34-1.99%16,362
Apr 17, 2026205.50215.00202.45213.59213.596.01%46,549
Apr 16, 2026203.92207.80200.00201.49201.49-0.13%29,914
Apr 15, 2026206.08207.10200.20201.76201.76-0.24%11,756
Apr 13, 2026203.30204.41201.20202.24202.24-1.03%6,169
Apr 10, 2026202.80209.00202.80204.34204.340.72%9,440
Apr 9, 2026206.96214.00200.72202.88202.88-2.17%47,287
Apr 8, 2026209.50210.75196.85207.38207.381.94%69,805
Apr 7, 2026182.99208.49178.01203.43203.4312.73%160,703
Apr 6, 2026167.50186.21152.05180.45180.4516.28%53,735
Apr 2, 2026158.00158.00151.10155.18155.180.13%9,200
Apr 1, 2026147.10157.30147.10154.98154.985.59%13,434
Mar 30, 2026157.17159.90146.00146.77146.77-4.51%22,103
Mar 27, 2026158.01160.44152.44153.70153.70-3.30%27,311
Mar 25, 2026159.90163.00156.09158.95158.951.88%18,767
Mar 24, 2026158.00166.90154.50156.01156.01-3.09%32,233
Mar 23, 2026157.59167.90151.05160.98160.982.16%31,968
Mar 20, 2026155.40162.71153.01157.58157.583.56%19,545
Mar 19, 2026165.30165.30150.74152.16152.16-6.58%43,346
Mar 18, 2026160.61166.16160.61162.87162.870.03%19,415
Mar 17, 2026170.21171.74161.60162.82162.82-1.46%13,495
Mar 16, 2026170.00171.76162.38165.23165.23-2.58%13,667
Mar 13, 2026179.28181.05167.95169.61169.61-5.78%18,280
Mar 12, 2026179.90180.90176.12180.02180.021.69%24,403
Mar 11, 2026181.90183.48176.11177.03177.03-2.07%14,171
Mar 10, 2026185.28185.28177.01180.77180.77-0.96%22,073
Mar 9, 2026180.38184.33175.00182.53182.531.49%16,837