United Spirits Limited (NSE:UNITDSPR)
India · Delayed Price · Currency is INR 1,357.40
+6.20 (0.46%)
Oct 24, 2025, 3:30 PM IST
United Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 526,299 |
| 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% | 849,840 |
| Oct 9, 2025 | 1,333.10 | 1,343.80 | 1,325.80 | 1,337.60 | 1,337.60 | 0.34% | 889,043 |
| 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% | 269,421 |
| 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% | 829,873 |
| 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 |
| Sep 23, 2025 | 1,339.20 | 1,343.50 | 1,325.00 | 1,341.20 | 1,341.20 | 0.10% | 608,739 |
| Sep 22, 2025 | 1,351.00 | 1,363.00 | 1,337.00 | 1,339.90 | 1,339.90 | 0.88% | 1,193,493 |
| Sep 19, 2025 | 1,328.00 | 1,337.80 | 1,322.20 | 1,328.20 | 1,328.20 | 0.06% | 1,037,085 |
| Sep 18, 2025 | 1,342.00 | 1,342.00 | 1,320.40 | 1,327.40 | 1,327.40 | -0.73% | 708,672 |
| Sep 17, 2025 | 1,332.00 | 1,345.80 | 1,324.70 | 1,337.10 | 1,337.10 | 0.53% | 1,831,382 |
| Sep 16, 2025 | 1,321.00 | 1,331.30 | 1,315.50 | 1,330.00 | 1,330.00 | 1.12% | 879,154 |
| Sep 15, 2025 | 1,322.80 | 1,322.80 | 1,305.10 | 1,315.30 | 1,315.30 | 0.43% | 1,111,447 |
| Sep 12, 2025 | 1,324.30 | 1,325.90 | 1,298.00 | 1,309.70 | 1,309.70 | -0.71% | 1,240,784 |
| Sep 11, 2025 | 1,306.10 | 1,322.00 | 1,302.80 | 1,319.00 | 1,319.00 | 1.19% | 1,024,857 |
| Sep 10, 2025 | 1,309.80 | 1,317.30 | 1,301.20 | 1,303.50 | 1,303.50 | -0.07% | 748,160 |
| Sep 9, 2025 | 1,300.00 | 1,307.20 | 1,291.70 | 1,304.40 | 1,304.40 | 0.65% | 411,404 |
| Sep 8, 2025 | 1,314.90 | 1,317.00 | 1,294.30 | 1,296.00 | 1,296.00 | -1.23% | 822,665 |
| Sep 5, 2025 | 1,328.10 | 1,333.00 | 1,310.10 | 1,312.10 | 1,312.10 | -0.71% | 551,551 |
| Sep 4, 2025 | 1,364.00 | 1,364.00 | 1,318.30 | 1,321.50 | 1,321.50 | -1.90% | 716,458 |
| Sep 3, 2025 | 1,334.00 | 1,351.20 | 1,325.90 | 1,347.10 | 1,347.10 | 0.98% | 1,743,317 |
| Sep 2, 2025 | 1,321.90 | 1,340.30 | 1,321.20 | 1,334.00 | 1,334.00 | 0.97% | 969,704 |
| Sep 1, 2025 | 1,311.00 | 1,328.00 | 1,303.30 | 1,321.20 | 1,321.20 | 0.78% | 911,511 |
| Aug 29, 2025 | 1,290.00 | 1,315.30 | 1,284.20 | 1,311.00 | 1,311.00 | 2.30% | 1,687,323 |
| Aug 28, 2025 | 1,302.80 | 1,304.90 | 1,279.20 | 1,281.50 | 1,281.50 | -1.63% | 1,374,328 |
| Aug 26, 2025 | 1,311.30 | 1,311.30 | 1,295.90 | 1,302.80 | 1,302.80 | -0.65% | 1,382,778 |
| Aug 25, 2025 | 1,335.00 | 1,335.10 | 1,306.50 | 1,311.30 | 1,311.30 | -1.40% | 1,258,479 |
| Aug 22, 2025 | 1,333.20 | 1,338.10 | 1,327.10 | 1,329.90 | 1,329.90 | -0.53% | 545,032 |
| 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 |