Skip to main content
logo
United Spirits Limited (NSE:UNITDSPR)
India flag India · Delayed Price · Currency is INR
1,428.40
+6.30 (0.44%)
Dec 26, 2025, 3:30 PM IST

United Spirits Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20251,440.101,444.601,415.501,422.101,422.10-1.37%499,655
Dec 23, 20251,433.801,452.401,426.301,441.801,441.801.06%386,351
Dec 22, 20251,406.701,433.501,404.701,426.701,426.701.42%530,499
Dec 19, 20251,391.901,411.601,387.401,406.701,406.701.11%397,838
Dec 18, 20251,410.001,410.001,372.301,391.201,391.20-2.37%1,129,800
Dec 17, 20251,451.901,456.301,412.101,424.901,424.90-1.83%726,612
Dec 16, 20251,439.901,454.601,438.101,451.401,451.400.62%428,654
Dec 15, 20251,445.001,446.901,429.501,442.401,442.40-0.32%229,303
Dec 12, 20251,440.001,451.001,433.001,447.101,447.100.69%347,794
Dec 11, 20251,445.601,445.601,424.701,437.201,437.200.05%287,781
Dec 10, 20251,435.401,445.001,429.001,436.501,436.500.08%384,839
Dec 9, 20251,425.001,440.301,410.201,435.401,435.400.42%404,040
Dec 8, 20251,458.901,464.901,421.501,429.401,429.40-1.80%456,180
Dec 5, 20251,425.601,457.101,425.001,455.601,455.601.66%612,882
Dec 4, 20251,425.001,437.301,415.301,431.901,431.900.75%756,367
Dec 3, 20251,432.001,438.601,416.401,421.301,421.30-1.36%965,273
Dec 2, 20251,454.901,456.101,429.101,440.901,440.90-0.43%761,536
Dec 1, 20251,457.701,457.701,436.001,447.101,447.10-0.31%512,075
Nov 28, 20251,445.801,460.001,439.001,451.601,451.600.40%714,629
Nov 27, 20251,460.001,468.801,441.001,445.801,445.80-0.94%855,725
Nov 26, 20251,430.401,463.501,429.001,459.501,459.502.03%1,283,956
Nov 25, 20251,431.501,435.901,419.301,430.401,430.40-0.06%522,357
Nov 24, 20251,434.901,439.001,416.101,431.201,431.200.29%888,660
Nov 21, 20251,410.001,430.001,395.301,427.101,427.100.77%1,018,074
Nov 20, 20251,410.001,432.801,406.701,416.201,416.200.32%560,899
Nov 19, 20251,428.201,428.501,408.701,411.701,411.70-1.60%484,493
Nov 18, 20251,438.001,438.201,416.901,434.701,434.70-0.01%455,921
Nov 17, 20251,434.001,438.101,424.301,434.901,434.900.38%380,093
Nov 14, 20251,419.001,432.401,412.801,429.401,429.400.61%335,913
Nov 13, 20251,435.001,435.901,417.401,420.801,420.80-1.03%464,975
Nov 12, 20251,418.101,439.201,412.301,435.601,435.601.49%1,363,723
Nov 11, 20251,413.301,431.001,408.701,414.501,414.500.35%1,025,644
Nov 10, 20251,429.101,430.101,405.501,409.501,409.50-1.37%429,606
Nov 7, 20251,416.501,433.701,404.001,429.101,429.100.89%507,698
Nov 6, 20251,470.001,475.001,413.501,416.501,416.50-2.37%1,003,182
Nov 4, 20251,455.001,458.101,443.001,450.901,450.900.23%961,290
Nov 3, 20251,435.001,464.801,428.201,447.601,447.601.13%1,297,031
Oct 31, 20251,455.001,488.001,428.001,431.401,431.402.64%10,485,930
Oct 30, 20251,387.401,399.901,375.901,394.601,394.600.52%958,881
Oct 29, 20251,352.401,393.001,352.401,387.401,387.402.63%1,390,351
Oct 28, 20251,353.101,375.001,337.201,351.801,351.80-0.10%417,933
Oct 27, 20251,364.601,364.601,346.001,353.101,353.10-0.32%422,172
Oct 24, 20251,361.201,364.101,344.701,357.401,357.400.46%561,687
Oct 23, 20251,359.701,375.501,348.201,351.201,351.20-0.63%526,206
Oct 21, 20251,373.001,373.001,357.001,359.701,359.70-0.43%94,445
Oct 20, 20251,366.701,376.301,360.101,365.601,365.600.31%518,539
Oct 17, 20251,358.601,369.301,350.201,361.401,361.400.17%560,298
Oct 16, 20251,325.101,363.701,325.101,359.101,359.101.95%835,083
Oct 15, 20251,311.001,335.001,305.401,333.101,333.102.36%822,427
Oct 14, 20251,316.101,323.601,300.001,302.401,302.40-1.04%647,546