United Spirits Limited (NSE:UNITDSPR)
India flag India · Delayed Price · Currency is INR
1,322.40
-17.80 (-1.33%)
Aug 1, 2025, 3:30 PM IST

United Spirits Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,336.001,337.401,316.501,322.401,322.40-1.33%1,209,840
Jul 31, 20251,310.001,348.001,306.101,340.201,332.201.85%1,486,378
Jul 30, 20251,325.001,330.601,313.001,315.801,307.95-0.62%541,385
Jul 29, 20251,316.001,331.001,298.801,324.001,316.100.61%1,769,493
Jul 28, 20251,309.701,325.101,302.801,316.001,308.140.49%746,523
Jul 25, 20251,337.101,341.101,306.501,309.601,301.78-1.92%815,158
Jul 24, 20251,349.001,352.001,332.301,335.201,327.23-0.53%924,127
Jul 23, 20251,352.001,354.001,336.901,342.301,334.29-0.09%860,631
Jul 22, 20251,369.901,372.001,341.101,343.501,335.48-1.68%827,126
Jul 21, 20251,371.101,375.001,358.001,366.401,358.240.30%949,878
Jul 18, 20251,387.001,387.001,361.301,362.301,354.17-1.28%509,628
Jul 17, 20251,381.701,399.901,376.501,380.001,371.760.20%1,027,003
Jul 16, 20251,375.001,381.801,365.401,377.201,368.980.51%1,343,693
Jul 15, 20251,369.701,374.001,358.101,370.201,362.020.45%962,048
Jul 14, 20251,367.001,373.601,345.301,364.001,355.860.47%1,850,508
Jul 11, 20251,384.901,384.901,356.001,357.601,349.50-1.91%781,058
Jul 10, 20251,378.401,385.301,368.201,384.001,375.740.96%686,811
Jul 9, 20251,365.001,375.501,362.601,370.901,362.720.45%1,302,716
Jul 8, 20251,382.601,386.901,361.301,364.701,356.55-1.29%963,015
Jul 7, 20251,386.001,394.901,370.101,382.601,374.350.32%1,772,885
Jul 4, 20251,384.901,391.501,372.201,378.201,369.97-0.25%905,626
Jul 3, 20251,388.201,392.501,377.801,381.701,373.45-0.12%930,122
Jul 2, 20251,403.901,406.601,380.401,383.401,375.14-1.21%1,464,003
Jul 1, 20251,431.901,433.101,396.901,400.401,392.04-1.94%1,280,859
Jun 30, 20251,426.801,436.801,418.001,428.101,419.58-0.98%3,001,009
Jun 27, 20251,452.301,461.001,440.301,442.201,433.59-0.16%2,130,175
Jun 26, 20251,455.001,460.801,438.501,444.501,435.88-0.71%1,725,849
Jun 25, 20251,440.001,461.701,429.501,454.901,446.220.80%1,958,351
Jun 24, 20251,430.001,449.001,427.201,443.301,434.681.65%1,116,069
Jun 23, 20251,453.901,456.901,415.201,419.901,411.42-2.67%3,416,836
Jun 20, 20251,467.001,467.501,448.801,458.901,450.19-0.13%1,652,262
Jun 19, 20251,469.601,480.501,456.001,460.801,452.08-0.07%593,453
Jun 18, 20251,474.801,475.301,458.601,461.801,453.07-0.88%366,997
Jun 17, 20251,490.001,490.801,467.401,474.801,466.00-0.71%946,768
Jun 16, 20251,458.901,492.801,447.601,485.401,476.532.22%1,234,580
Jun 13, 20251,465.001,472.901,442.101,453.101,444.43-2.15%1,568,758
Jun 12, 20251,505.001,514.301,483.001,485.101,476.24-1.24%1,578,161
Jun 11, 20251,523.001,548.001,482.601,503.801,494.82-6.59%9,786,390
Jun 10, 20251,604.001,645.001,603.401,609.901,600.291.08%1,003,019
Jun 9, 20251,600.301,607.601,583.501,592.701,583.19-0.04%619,292
Jun 6, 20251,623.501,627.601,586.401,593.401,583.89-1.03%803,768
Jun 5, 20251,581.001,644.801,572.001,610.001,600.391.63%2,195,473
Jun 4, 20251,589.801,598.801,567.701,584.101,574.640.28%1,158,597
Jun 3, 20251,579.001,609.801,561.601,579.601,570.171.96%2,105,296
Jun 2, 20251,520.101,551.301,511.001,549.201,539.951.91%962,416
May 30, 20251,520.101,537.801,498.501,520.101,511.03-0.16%1,450,384
May 29, 20251,525.101,529.301,506.701,522.601,513.51-0.01%649,913
May 28, 20251,533.101,539.801,518.101,522.701,513.61-0.68%423,530
May 27, 20251,563.301,565.001,528.701,533.101,523.95-1.44%639,811
May 26, 20251,580.001,588.301,553.001,555.501,546.21-1.48%343,457