United Spirits Limited (NSE:UNITDSPR)
India · Delayed Price · Currency is INR 1,361.90
+3.80 (0.28%)
Feb 5, 2026, 3:01 PM IST
United Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1,360.00 | 1,366.90 | 1,353.40 | 1,356.10 | - | -0.15% | 207,466 |
| Feb 4, 2026 | 1,375.00 | 1,375.00 | 1,350.00 | 1,358.10 | 1,358.10 | -0.59% | 506,352 |
| Feb 3, 2026 | 1,365.00 | 1,371.00 | 1,350.00 | 1,366.10 | 1,366.10 | 1.46% | 726,570 |
| Feb 2, 2026 | 1,342.00 | 1,348.60 | 1,318.00 | 1,346.50 | 1,346.50 | 0.86% | 510,793 |
| Feb 1, 2026 | 1,365.00 | 1,365.10 | 1,311.70 | 1,335.00 | 1,335.00 | -2.03% | 492,330 |
| Jan 30, 2026 | 1,332.60 | 1,368.00 | 1,328.00 | 1,362.60 | 1,362.60 | 2.42% | 1,803,157 |
| Jan 29, 2026 | 1,329.00 | 1,337.70 | 1,324.10 | 1,330.40 | 1,330.40 | 0.28% | 949,233 |
| Jan 28, 2026 | 1,313.20 | 1,331.60 | 1,309.30 | 1,326.70 | 1,326.70 | 1.16% | 1,154,014 |
| Jan 27, 2026 | 1,329.10 | 1,329.10 | 1,300.10 | 1,311.50 | 1,311.50 | -1.61% | 830,607 |
| Jan 23, 2026 | 1,354.00 | 1,357.50 | 1,327.00 | 1,333.00 | 1,327.00 | -0.40% | 1,398,884 |
| Jan 22, 2026 | 1,319.50 | 1,340.60 | 1,312.50 | 1,338.40 | 1,332.38 | 1.39% | 1,240,014 |
| Jan 21, 2026 | 1,285.00 | 1,329.30 | 1,276.00 | 1,320.00 | 1,314.06 | 0.11% | 2,399,345 |
| Jan 20, 2026 | 1,323.50 | 1,328.80 | 1,313.00 | 1,318.60 | 1,312.66 | -0.47% | 1,422,810 |
| Jan 19, 2026 | 1,340.50 | 1,352.20 | 1,317.00 | 1,324.80 | 1,318.84 | -1.77% | 429,661 |
| Jan 16, 2026 | 1,350.00 | 1,353.50 | 1,337.40 | 1,348.70 | 1,342.63 | 0.95% | 888,719 |
| Jan 14, 2026 | 1,310.00 | 1,343.30 | 1,310.00 | 1,336.00 | 1,329.99 | 1.26% | 1,050,390 |
| Jan 13, 2026 | 1,330.40 | 1,334.40 | 1,313.80 | 1,319.40 | 1,313.46 | -0.62% | 565,666 |
| Jan 12, 2026 | 1,329.00 | 1,331.30 | 1,310.00 | 1,327.60 | 1,321.62 | -0.26% | 564,288 |
| Jan 9, 2026 | 1,340.00 | 1,356.00 | 1,324.90 | 1,331.00 | 1,325.01 | -1.42% | 753,264 |
| Jan 8, 2026 | 1,377.80 | 1,379.00 | 1,343.50 | 1,350.20 | 1,344.12 | -2.00% | 863,070 |
| Jan 7, 2026 | 1,376.60 | 1,381.00 | 1,364.90 | 1,377.80 | 1,371.60 | 0.09% | 825,599 |
| Jan 6, 2026 | 1,375.50 | 1,381.30 | 1,361.80 | 1,376.60 | 1,370.40 | 0.08% | 1,189,346 |
| Jan 5, 2026 | 1,381.30 | 1,391.20 | 1,368.80 | 1,375.50 | 1,369.31 | -0.44% | 1,093,742 |
| Jan 2, 2026 | 1,404.10 | 1,409.60 | 1,371.10 | 1,381.60 | 1,375.38 | -1.61% | 1,986,738 |
| Jan 1, 2026 | 1,447.50 | 1,451.50 | 1,390.00 | 1,404.20 | 1,397.88 | -2.74% | 1,020,153 |
| Dec 31, 2025 | 1,421.30 | 1,447.00 | 1,412.30 | 1,443.70 | 1,437.20 | 1.40% | 765,435 |
| Dec 30, 2025 | 1,425.00 | 1,437.20 | 1,407.10 | 1,423.80 | 1,417.39 | -0.41% | 2,611,454 |
| Dec 29, 2025 | 1,425.00 | 1,435.00 | 1,414.50 | 1,429.70 | 1,423.26 | 0.09% | 923,624 |
| Dec 26, 2025 | 1,422.10 | 1,434.00 | 1,416.10 | 1,428.40 | 1,421.97 | 0.44% | 578,732 |
| Dec 24, 2025 | 1,440.10 | 1,444.60 | 1,415.50 | 1,422.10 | 1,415.70 | -1.37% | 499,655 |
| Dec 23, 2025 | 1,433.80 | 1,452.40 | 1,426.30 | 1,441.80 | 1,435.31 | 1.06% | 386,351 |
| Dec 22, 2025 | 1,406.70 | 1,433.50 | 1,404.70 | 1,426.70 | 1,420.28 | 1.42% | 530,499 |
| Dec 19, 2025 | 1,391.90 | 1,411.60 | 1,387.40 | 1,406.70 | 1,400.37 | 1.11% | 397,838 |
| Dec 18, 2025 | 1,410.00 | 1,410.00 | 1,372.30 | 1,391.20 | 1,384.94 | -2.37% | 1,129,800 |
| Dec 17, 2025 | 1,451.90 | 1,456.30 | 1,412.10 | 1,424.90 | 1,418.49 | -1.83% | 726,612 |
| Dec 16, 2025 | 1,439.90 | 1,454.60 | 1,438.10 | 1,451.40 | 1,444.87 | 0.62% | 428,654 |
| Dec 15, 2025 | 1,445.00 | 1,446.90 | 1,429.50 | 1,442.40 | 1,435.91 | -0.32% | 229,303 |
| Dec 12, 2025 | 1,440.00 | 1,451.00 | 1,433.00 | 1,447.10 | 1,440.59 | 0.69% | 347,794 |
| Dec 11, 2025 | 1,445.60 | 1,445.60 | 1,424.70 | 1,437.20 | 1,430.73 | 0.05% | 287,781 |
| Dec 10, 2025 | 1,435.40 | 1,445.00 | 1,429.00 | 1,436.50 | 1,430.03 | 0.08% | 384,839 |
| Dec 9, 2025 | 1,425.00 | 1,440.30 | 1,410.20 | 1,435.40 | 1,428.94 | 0.42% | 404,040 |
| Dec 8, 2025 | 1,458.90 | 1,464.90 | 1,421.50 | 1,429.40 | 1,422.97 | -1.80% | 456,180 |
| Dec 5, 2025 | 1,425.60 | 1,457.10 | 1,425.00 | 1,455.60 | 1,449.05 | 1.66% | 612,882 |
| Dec 4, 2025 | 1,425.00 | 1,437.30 | 1,415.30 | 1,431.90 | 1,425.45 | 0.75% | 756,367 |
| Dec 3, 2025 | 1,432.00 | 1,438.60 | 1,416.40 | 1,421.30 | 1,414.90 | -1.36% | 965,273 |
| Dec 2, 2025 | 1,454.90 | 1,456.10 | 1,429.10 | 1,440.90 | 1,434.41 | -0.43% | 761,536 |
| Dec 1, 2025 | 1,457.70 | 1,457.70 | 1,436.00 | 1,447.10 | 1,440.59 | -0.31% | 512,075 |
| Nov 28, 2025 | 1,445.80 | 1,460.00 | 1,439.00 | 1,451.60 | 1,445.07 | 0.40% | 714,629 |
| Nov 27, 2025 | 1,460.00 | 1,468.80 | 1,441.00 | 1,445.80 | 1,439.29 | -0.94% | 855,725 |
| Nov 26, 2025 | 1,430.40 | 1,463.50 | 1,429.00 | 1,459.50 | 1,452.93 | 2.03% | 1,283,956 |