United Spirits Limited (NSE:UNITDSPR)
India · Delayed Price · Currency is INR 1,329.90
-7.10 (-0.53%)
Aug 22, 2025, 3:30 PM IST
United Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,333.20 | 1,338.10 | 1,327.10 | 1,329.90 | 1,329.90 | -0.53% | 544,851 |
| Aug 21, 2025 | 1,340.10 | 1,340.80 | 1,325.60 | 1,337.00 | 1,337.00 | 0.08% | 1,071,351 |
| Aug 20, 2025 | 1,330.00 | 1,343.30 | 1,324.20 | 1,335.90 | 1,335.90 | 0.55% | 1,075,724 |
| Aug 19, 2025 | 1,315.00 | 1,333.80 | 1,303.00 | 1,328.60 | 1,328.60 | 1.61% | 1,846,772 |
| Aug 18, 2025 | 1,325.00 | 1,325.80 | 1,302.60 | 1,307.50 | 1,307.50 | -0.89% | 2,136,037 |
| Aug 14, 2025 | 1,319.00 | 1,333.90 | 1,299.90 | 1,319.30 | 1,319.30 | 1.00% | 1,527,475 |
| Aug 13, 2025 | 1,300.10 | 1,309.00 | 1,294.50 | 1,306.20 | 1,306.20 | 0.65% | 402,056 |
| Aug 12, 2025 | 1,304.40 | 1,307.40 | 1,290.50 | 1,297.80 | 1,297.80 | -0.34% | 642,530 |
| Aug 11, 2025 | 1,298.00 | 1,305.90 | 1,284.90 | 1,302.20 | 1,302.20 | 0.83% | 691,799 |
| Aug 8, 2025 | 1,298.00 | 1,310.70 | 1,286.00 | 1,291.50 | 1,291.50 | 0.12% | 1,324,949 |
| Aug 7, 2025 | 1,305.20 | 1,308.00 | 1,283.80 | 1,290.00 | 1,290.00 | -1.39% | 1,182,773 |
| Aug 6, 2025 | 1,325.00 | 1,325.00 | 1,304.40 | 1,308.20 | 1,308.20 | -1.17% | 1,071,422 |
| Aug 5, 2025 | 1,348.90 | 1,349.10 | 1,320.00 | 1,323.70 | 1,323.70 | -1.19% | 1,528,084 |
| Aug 4, 2025 | 1,323.00 | 1,342.60 | 1,314.00 | 1,339.70 | 1,339.70 | 1.31% | 1,091,819 |
| Aug 1, 2025 | 1,336.00 | 1,337.40 | 1,316.50 | 1,322.40 | 1,322.40 | -1.33% | 1,209,840 |
| Jul 31, 2025 | 1,310.00 | 1,348.00 | 1,306.10 | 1,340.20 | 1,332.20 | 1.85% | 1,486,378 |
| Jul 30, 2025 | 1,325.00 | 1,330.60 | 1,313.00 | 1,315.80 | 1,307.95 | -0.62% | 541,385 |
| Jul 29, 2025 | 1,316.00 | 1,331.00 | 1,298.80 | 1,324.00 | 1,316.10 | 0.61% | 1,769,493 |
| Jul 28, 2025 | 1,309.70 | 1,325.10 | 1,302.80 | 1,316.00 | 1,308.14 | 0.49% | 746,523 |
| Jul 25, 2025 | 1,337.10 | 1,341.10 | 1,306.50 | 1,309.60 | 1,301.78 | -1.92% | 815,158 |
| Jul 24, 2025 | 1,349.00 | 1,352.00 | 1,332.30 | 1,335.20 | 1,327.23 | -0.53% | 924,127 |
| Jul 23, 2025 | 1,352.00 | 1,354.00 | 1,336.90 | 1,342.30 | 1,334.29 | -0.09% | 860,631 |
| Jul 22, 2025 | 1,369.90 | 1,372.00 | 1,341.10 | 1,343.50 | 1,335.48 | -1.68% | 827,126 |
| Jul 21, 2025 | 1,371.10 | 1,375.00 | 1,358.00 | 1,366.40 | 1,358.24 | 0.30% | 949,878 |
| Jul 18, 2025 | 1,387.00 | 1,387.00 | 1,361.30 | 1,362.30 | 1,354.17 | -1.28% | 509,628 |
| Jul 17, 2025 | 1,381.70 | 1,399.90 | 1,376.50 | 1,380.00 | 1,371.76 | 0.20% | 1,027,003 |
| Jul 16, 2025 | 1,375.00 | 1,381.80 | 1,365.40 | 1,377.20 | 1,368.98 | 0.51% | 1,343,693 |
| Jul 15, 2025 | 1,369.70 | 1,374.00 | 1,358.10 | 1,370.20 | 1,362.02 | 0.45% | 962,048 |
| Jul 14, 2025 | 1,367.00 | 1,373.60 | 1,345.30 | 1,364.00 | 1,355.86 | 0.47% | 1,850,508 |
| Jul 11, 2025 | 1,384.90 | 1,384.90 | 1,356.00 | 1,357.60 | 1,349.50 | -1.91% | 781,058 |
| Jul 10, 2025 | 1,378.40 | 1,385.30 | 1,368.20 | 1,384.00 | 1,375.74 | 0.96% | 686,811 |
| Jul 9, 2025 | 1,365.00 | 1,375.50 | 1,362.60 | 1,370.90 | 1,362.72 | 0.45% | 1,302,716 |
| Jul 8, 2025 | 1,382.60 | 1,386.90 | 1,361.30 | 1,364.70 | 1,356.55 | -1.29% | 963,015 |
| Jul 7, 2025 | 1,386.00 | 1,394.90 | 1,370.10 | 1,382.60 | 1,374.35 | 0.32% | 1,772,885 |
| Jul 4, 2025 | 1,384.90 | 1,391.50 | 1,372.20 | 1,378.20 | 1,369.97 | -0.25% | 905,626 |
| Jul 3, 2025 | 1,388.20 | 1,392.50 | 1,377.80 | 1,381.70 | 1,373.45 | -0.12% | 930,122 |
| Jul 2, 2025 | 1,403.90 | 1,406.60 | 1,380.40 | 1,383.40 | 1,375.14 | -1.21% | 1,464,003 |
| Jul 1, 2025 | 1,431.90 | 1,433.10 | 1,396.90 | 1,400.40 | 1,392.04 | -1.94% | 1,280,859 |
| Jun 30, 2025 | 1,426.80 | 1,436.80 | 1,418.00 | 1,428.10 | 1,419.58 | -0.98% | 3,001,009 |
| Jun 27, 2025 | 1,452.30 | 1,461.00 | 1,440.30 | 1,442.20 | 1,433.59 | -0.16% | 2,130,175 |
| Jun 26, 2025 | 1,455.00 | 1,460.80 | 1,438.50 | 1,444.50 | 1,435.88 | -0.71% | 1,725,849 |
| Jun 25, 2025 | 1,440.00 | 1,461.70 | 1,429.50 | 1,454.90 | 1,446.22 | 0.80% | 1,958,351 |
| Jun 24, 2025 | 1,430.00 | 1,449.00 | 1,427.20 | 1,443.30 | 1,434.68 | 1.65% | 1,116,069 |
| Jun 23, 2025 | 1,453.90 | 1,456.90 | 1,415.20 | 1,419.90 | 1,411.42 | -2.67% | 3,416,836 |
| Jun 20, 2025 | 1,467.00 | 1,467.50 | 1,448.80 | 1,458.90 | 1,450.19 | -0.13% | 1,652,262 |
| Jun 19, 2025 | 1,469.60 | 1,480.50 | 1,456.00 | 1,460.80 | 1,452.08 | -0.07% | 593,453 |
| Jun 18, 2025 | 1,474.80 | 1,475.30 | 1,458.60 | 1,461.80 | 1,453.07 | -0.88% | 366,997 |
| Jun 17, 2025 | 1,490.00 | 1,490.80 | 1,467.40 | 1,474.80 | 1,466.00 | -0.71% | 946,768 |
| Jun 16, 2025 | 1,458.90 | 1,492.80 | 1,447.60 | 1,485.40 | 1,476.53 | 2.22% | 1,234,580 |
| Jun 13, 2025 | 1,465.00 | 1,472.90 | 1,442.10 | 1,453.10 | 1,444.43 | -2.15% | 1,568,758 |