United Spirits Limited (NSE:UNITDSPR)
India · Delayed Price · Currency is INR 1,455.60
+23.70 (1.66%)
At close: Dec 5, 2025
United Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,425.60 | 1,457.10 | 1,425.00 | 1,455.60 | 1,455.60 | 1.66% | 612,882 |
| Dec 4, 2025 | 1,425.00 | 1,437.30 | 1,415.30 | 1,431.90 | 1,431.90 | 0.75% | 756,367 |
| Dec 3, 2025 | 1,432.00 | 1,438.60 | 1,416.40 | 1,421.30 | 1,421.30 | -1.36% | 965,273 |
| Dec 2, 2025 | 1,454.90 | 1,456.10 | 1,429.10 | 1,440.90 | 1,440.90 | -0.43% | 761,536 |
| Dec 1, 2025 | 1,457.70 | 1,457.70 | 1,436.00 | 1,447.10 | 1,447.10 | -0.31% | 512,075 |
| Nov 28, 2025 | 1,445.80 | 1,460.00 | 1,439.00 | 1,451.60 | 1,451.60 | 0.40% | 714,629 |
| Nov 27, 2025 | 1,460.00 | 1,468.80 | 1,441.00 | 1,445.80 | 1,445.80 | -0.94% | 855,725 |
| Nov 26, 2025 | 1,430.40 | 1,463.50 | 1,429.00 | 1,459.50 | 1,459.50 | 2.03% | 1,283,956 |
| Nov 25, 2025 | 1,431.50 | 1,435.90 | 1,419.30 | 1,430.40 | 1,430.40 | -0.06% | 522,357 |
| Nov 24, 2025 | 1,434.90 | 1,439.00 | 1,416.10 | 1,431.20 | 1,431.20 | 0.29% | 888,660 |
| Nov 21, 2025 | 1,410.00 | 1,430.00 | 1,395.30 | 1,427.10 | 1,427.10 | 0.77% | 1,018,074 |
| Nov 20, 2025 | 1,410.00 | 1,432.80 | 1,406.70 | 1,416.20 | 1,416.20 | 0.32% | 560,899 |
| Nov 19, 2025 | 1,428.20 | 1,428.50 | 1,408.70 | 1,411.70 | 1,411.70 | -1.60% | 484,493 |
| Nov 18, 2025 | 1,438.00 | 1,438.20 | 1,416.90 | 1,434.70 | 1,434.70 | -0.01% | 455,921 |
| Nov 17, 2025 | 1,434.00 | 1,438.10 | 1,424.30 | 1,434.90 | 1,434.90 | 0.38% | 380,093 |
| Nov 14, 2025 | 1,419.00 | 1,432.40 | 1,412.80 | 1,429.40 | 1,429.40 | 0.61% | 335,913 |
| Nov 13, 2025 | 1,435.00 | 1,435.90 | 1,417.40 | 1,420.80 | 1,420.80 | -1.03% | 464,975 |
| Nov 12, 2025 | 1,418.10 | 1,439.20 | 1,412.30 | 1,435.60 | 1,435.60 | 1.49% | 1,363,723 |
| Nov 11, 2025 | 1,413.30 | 1,431.00 | 1,408.70 | 1,414.50 | 1,414.50 | 0.35% | 1,025,644 |
| Nov 10, 2025 | 1,429.10 | 1,430.10 | 1,405.50 | 1,409.50 | 1,409.50 | -1.37% | 429,606 |
| Nov 7, 2025 | 1,416.50 | 1,433.70 | 1,404.00 | 1,429.10 | 1,429.10 | 0.89% | 507,698 |
| Nov 6, 2025 | 1,470.00 | 1,475.00 | 1,413.50 | 1,416.50 | 1,416.50 | -2.37% | 1,003,182 |
| Nov 4, 2025 | 1,455.00 | 1,458.10 | 1,443.00 | 1,450.90 | 1,450.90 | 0.23% | 961,290 |
| Nov 3, 2025 | 1,435.00 | 1,464.80 | 1,428.20 | 1,447.60 | 1,447.60 | 1.13% | 1,297,031 |
| Oct 31, 2025 | 1,455.00 | 1,488.00 | 1,428.00 | 1,431.40 | 1,431.40 | 2.64% | 10,485,930 |
| Oct 30, 2025 | 1,387.40 | 1,399.90 | 1,375.90 | 1,394.60 | 1,394.60 | 0.52% | 958,881 |
| Oct 29, 2025 | 1,352.40 | 1,393.00 | 1,352.40 | 1,387.40 | 1,387.40 | 2.63% | 1,390,351 |
| Oct 28, 2025 | 1,353.10 | 1,375.00 | 1,337.20 | 1,351.80 | 1,351.80 | -0.10% | 417,933 |
| Oct 27, 2025 | 1,364.60 | 1,364.60 | 1,346.00 | 1,353.10 | 1,353.10 | -0.32% | 422,172 |
| Oct 24, 2025 | 1,361.20 | 1,364.10 | 1,344.70 | 1,357.40 | 1,357.40 | 0.46% | 561,687 |
| Oct 23, 2025 | 1,359.70 | 1,375.50 | 1,348.20 | 1,351.20 | 1,351.20 | -0.63% | 526,206 |
| Oct 21, 2025 | 1,373.00 | 1,373.00 | 1,357.00 | 1,359.70 | 1,359.70 | -0.43% | 94,445 |
| Oct 20, 2025 | 1,366.70 | 1,376.30 | 1,360.10 | 1,365.60 | 1,365.60 | 0.31% | 518,539 |
| Oct 17, 2025 | 1,358.60 | 1,369.30 | 1,350.20 | 1,361.40 | 1,361.40 | 0.17% | 560,298 |
| Oct 16, 2025 | 1,325.10 | 1,363.70 | 1,325.10 | 1,359.10 | 1,359.10 | 1.95% | 835,083 |
| Oct 15, 2025 | 1,311.00 | 1,335.00 | 1,305.40 | 1,333.10 | 1,333.10 | 2.36% | 822,427 |
| Oct 14, 2025 | 1,316.10 | 1,323.60 | 1,300.00 | 1,302.40 | 1,302.40 | -1.04% | 647,546 |
| Oct 13, 2025 | 1,337.00 | 1,338.50 | 1,314.60 | 1,316.10 | 1,316.10 | -1.56% | 526,581 |
| Oct 10, 2025 | 1,337.60 | 1,349.50 | 1,329.30 | 1,337.00 | 1,337.00 | -0.04% | 849,804 |
| Oct 9, 2025 | 1,333.10 | 1,343.80 | 1,325.80 | 1,337.60 | 1,337.60 | 0.34% | 889,040 |
| Oct 8, 2025 | 1,348.20 | 1,351.80 | 1,325.50 | 1,333.10 | 1,333.10 | -1.38% | 727,143 |
| Oct 7, 2025 | 1,360.00 | 1,365.00 | 1,347.10 | 1,351.80 | 1,351.80 | -0.68% | 269,092 |
| Oct 6, 2025 | 1,362.60 | 1,364.00 | 1,340.90 | 1,361.00 | 1,361.00 | -0.12% | 405,517 |
| Oct 3, 2025 | 1,347.00 | 1,368.90 | 1,341.20 | 1,362.60 | 1,362.60 | 1.18% | 1,058,525 |
| Oct 1, 2025 | 1,334.50 | 1,354.80 | 1,330.70 | 1,346.70 | 1,346.70 | 1.69% | 1,098,185 |
| Sep 30, 2025 | 1,308.60 | 1,342.10 | 1,291.00 | 1,324.30 | 1,324.30 | 1.21% | 1,455,473 |
| Sep 29, 2025 | 1,304.60 | 1,313.60 | 1,300.00 | 1,308.50 | 1,308.50 | 0.86% | 829,604 |
| Sep 26, 2025 | 1,319.80 | 1,319.90 | 1,295.00 | 1,297.40 | 1,297.40 | -1.53% | 733,634 |
| Sep 25, 2025 | 1,343.10 | 1,362.80 | 1,314.70 | 1,317.60 | 1,317.60 | -2.47% | 1,180,092 |
| Sep 24, 2025 | 1,336.00 | 1,357.00 | 1,332.80 | 1,350.90 | 1,350.90 | 0.72% | 755,361 |