United Spirits Limited (NSE:UNITDSPR)
India · Delayed Price · Currency is INR 1,272.10
-12.50 (-0.97%)
May 21, 2026, 3:29 PM IST
United Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,293.00 | 1,294.40 | 1,281.30 | 1,286.20 | - | 0.12% | 350,237 |
| May 20, 2026 | 1,300.00 | 1,305.50 | 1,282.00 | 1,284.60 | 1,284.60 | -1.56% | 988,906 |
| May 19, 2026 | 1,309.10 | 1,328.00 | 1,300.40 | 1,304.90 | 1,304.90 | -0.82% | 707,901 |
| May 18, 2026 | 1,320.30 | 1,320.30 | 1,271.30 | 1,315.70 | 1,315.70 | -0.38% | 837,730 |
| May 15, 2026 | 1,289.00 | 1,342.10 | 1,286.10 | 1,320.70 | 1,320.70 | 3.79% | 3,849,617 |
| May 14, 2026 | 1,266.90 | 1,278.40 | 1,252.40 | 1,272.50 | 1,272.50 | 1.28% | 585,021 |
| May 13, 2026 | 1,256.40 | 1,263.00 | 1,236.00 | 1,256.40 | 1,256.40 | 0.71% | 711,715 |
| May 12, 2026 | 1,266.10 | 1,273.60 | 1,244.30 | 1,247.50 | 1,247.50 | -1.47% | 529,790 |
| May 11, 2026 | 1,280.00 | 1,280.00 | 1,263.60 | 1,266.10 | 1,266.10 | -1.15% | 437,790 |
| May 8, 2026 | 1,285.00 | 1,291.90 | 1,273.90 | 1,280.80 | 1,280.80 | 0.08% | 1,284,584 |
| May 7, 2026 | 1,296.70 | 1,301.20 | 1,277.50 | 1,279.80 | 1,279.80 | -0.81% | 995,377 |
| May 6, 2026 | 1,328.80 | 1,328.80 | 1,269.40 | 1,290.30 | 1,290.30 | -1.92% | 2,800,460 |
| May 5, 2026 | 1,330.00 | 1,334.20 | 1,307.40 | 1,315.60 | 1,315.60 | -0.46% | 656,051 |
| May 4, 2026 | 1,334.70 | 1,339.60 | 1,312.60 | 1,321.70 | 1,321.70 | -0.29% | 778,722 |
| Apr 30, 2026 | 1,350.00 | 1,350.00 | 1,322.00 | 1,325.60 | 1,325.60 | -2.77% | 1,077,576 |
| Apr 29, 2026 | 1,379.90 | 1,391.10 | 1,360.70 | 1,363.40 | 1,363.40 | -0.80% | 769,004 |
| Apr 28, 2026 | 1,397.00 | 1,398.00 | 1,370.20 | 1,374.40 | 1,374.40 | -1.24% | 582,625 |
| Apr 27, 2026 | 1,393.00 | 1,414.40 | 1,382.00 | 1,391.60 | 1,391.60 | -0.02% | 821,321 |
| Apr 24, 2026 | 1,383.00 | 1,398.50 | 1,370.10 | 1,391.90 | 1,391.90 | 0.69% | 967,932 |
| Apr 23, 2026 | 1,390.10 | 1,394.60 | 1,375.20 | 1,382.30 | 1,382.30 | -0.75% | 1,008,437 |
| Apr 22, 2026 | 1,376.60 | 1,400.80 | 1,354.60 | 1,392.80 | 1,392.80 | 2.19% | 1,841,125 |
| Apr 21, 2026 | 1,315.00 | 1,367.30 | 1,310.20 | 1,363.00 | 1,363.00 | 4.23% | 2,334,336 |
| Apr 20, 2026 | 1,309.00 | 1,318.50 | 1,294.00 | 1,307.70 | 1,307.70 | 0.37% | 1,189,368 |
| Apr 17, 2026 | 1,258.00 | 1,306.90 | 1,254.90 | 1,302.90 | 1,302.90 | 3.86% | 2,825,738 |
| Apr 16, 2026 | 1,256.80 | 1,263.10 | 1,236.30 | 1,254.50 | 1,254.50 | 0.17% | 1,707,814 |
| Apr 15, 2026 | 1,231.60 | 1,259.30 | 1,231.60 | 1,252.40 | 1,252.40 | 1.70% | 1,625,397 |
| Apr 13, 2026 | 1,245.00 | 1,251.90 | 1,227.30 | 1,231.50 | 1,231.50 | -2.89% | 1,370,011 |
| Apr 10, 2026 | 1,256.70 | 1,270.70 | 1,246.90 | 1,268.20 | 1,268.20 | 1.48% | 1,592,029 |
| Apr 9, 2026 | 1,241.50 | 1,256.00 | 1,232.60 | 1,249.70 | 1,249.70 | 0.07% | 1,159,575 |
| Apr 8, 2026 | 1,269.00 | 1,270.50 | 1,246.30 | 1,248.80 | 1,248.80 | 0.86% | 713,361 |
| Apr 7, 2026 | 1,225.00 | 1,249.40 | 1,210.80 | 1,238.10 | 1,238.10 | 0.15% | 649,429 |
| Apr 6, 2026 | 1,225.20 | 1,240.90 | 1,213.40 | 1,236.30 | 1,236.30 | 1.24% | 948,501 |
| Apr 2, 2026 | 1,238.10 | 1,238.10 | 1,211.00 | 1,221.20 | 1,221.20 | -2.25% | 957,515 |
| Apr 1, 2026 | 1,262.50 | 1,262.50 | 1,228.70 | 1,249.30 | 1,249.30 | 2.50% | 3,909,216 |
| Mar 30, 2026 | 1,243.20 | 1,252.90 | 1,211.50 | 1,218.80 | 1,218.80 | -2.79% | 1,479,878 |
| Mar 27, 2026 | 1,314.50 | 1,314.60 | 1,250.60 | 1,253.80 | 1,253.80 | -4.41% | 1,426,042 |
| Mar 25, 2026 | 1,337.90 | 1,345.40 | 1,305.00 | 1,311.60 | 1,311.60 | -1.23% | 3,189,905 |
| Mar 24, 2026 | 1,290.90 | 1,334.90 | 1,282.70 | 1,328.00 | 1,328.00 | 4.14% | 1,628,922 |
| Mar 23, 2026 | 1,288.90 | 1,288.90 | 1,266.40 | 1,275.20 | 1,275.20 | -1.92% | 1,141,612 |
| Mar 20, 2026 | 1,296.00 | 1,317.60 | 1,296.00 | 1,300.10 | 1,300.10 | 0.87% | 867,349 |
| Mar 19, 2026 | 1,311.10 | 1,317.60 | 1,281.10 | 1,288.90 | 1,288.90 | -2.38% | 806,047 |
| Mar 18, 2026 | 1,310.80 | 1,330.50 | 1,305.20 | 1,320.30 | 1,320.30 | 1.45% | 1,747,262 |
| Mar 17, 2026 | 1,325.00 | 1,332.50 | 1,298.70 | 1,301.40 | 1,301.40 | -1.21% | 1,291,896 |
| Mar 16, 2026 | 1,309.90 | 1,363.40 | 1,302.60 | 1,317.40 | 1,317.40 | 0.23% | 885,117 |
| Mar 13, 2026 | 1,350.00 | 1,368.00 | 1,310.00 | 1,314.40 | 1,314.40 | -3.60% | 675,221 |
| Mar 12, 2026 | 1,367.10 | 1,368.80 | 1,341.10 | 1,363.50 | 1,363.50 | -1.35% | 842,671 |
| Mar 11, 2026 | 1,401.80 | 1,413.60 | 1,377.60 | 1,382.10 | 1,382.10 | -1.78% | 316,208 |
| Mar 10, 2026 | 1,361.70 | 1,410.00 | 1,354.00 | 1,407.10 | 1,407.10 | 3.78% | 747,118 |
| Mar 9, 2026 | 1,389.70 | 1,389.70 | 1,340.10 | 1,355.80 | 1,355.80 | -2.45% | 773,145 |
| Mar 6, 2026 | 1,320.00 | 1,417.90 | 1,306.80 | 1,389.80 | 1,389.80 | 4.83% | 5,578,937 |