United Spirits Limited (NSE:UNITDSPR)
India · Delayed Price · Currency is INR 1,429.70
-2.70 (-0.19%)
Nov 11, 2026, 1:00 PM IST
United Spirits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,433.60 | 1,455.00 | 1,428.80 | 1,429.70 | 1,429.70 | -0.19% | 454,202 |
| Nov 9, 2026 | 1,412.00 | 1,436.50 | 1,405.20 | 1,432.40 | 1,432.40 | 1.44% | 603,133 |
| Nov 8, 2026 | 1,416.00 | 1,422.30 | 1,412.00 | 1,412.00 | 1,412.00 | -0.42% | 35,433 |
| Nov 6, 2026 | 1,400.70 | 1,418.00 | 1,388.20 | 1,418.00 | 1,418.00 | 1.69% | 373,197 |
| Nov 5, 2026 | 1,430.00 | 1,432.50 | 1,394.50 | 1,394.50 | 1,394.50 | -1.75% | 470,866 |
| Nov 4, 2026 | 1,380.90 | 1,419.30 | 1,373.60 | 1,419.30 | 1,419.30 | 2.78% | 536,945 |
| Nov 3, 2026 | 1,359.00 | 1,381.00 | 1,344.70 | 1,380.90 | 1,380.90 | 2.58% | 649,742 |
| Nov 2, 2026 | 1,330.00 | 1,348.20 | 1,328.70 | 1,346.20 | 1,346.20 | 0.94% | 821,131 |
| Oct 30, 2026 | 1,291.10 | 1,346.60 | 1,291.10 | 1,333.70 | 1,333.70 | 3.43% | 1,665,904 |
| Oct 29, 2026 | 1,228.20 | 1,293.50 | 1,228.20 | 1,289.50 | 1,289.50 | 5.06% | 2,382,663 |
| Oct 28, 2026 | 1,270.00 | 1,281.20 | 1,217.50 | 1,227.40 | 1,227.40 | -3.35% | 996,840 |
| Oct 27, 2026 | 1,237.50 | 1,283.90 | 1,228.00 | 1,270.00 | 1,270.00 | 2.50% | 2,768,463 |
| Oct 26, 2026 | 1,240.00 | 1,246.70 | 1,225.00 | 1,239.00 | 1,239.00 | -1.04% | 897,028 |
| Oct 23, 2026 | 1,272.00 | 1,283.80 | 1,240.00 | 1,252.00 | 1,252.00 | -2.53% | 831,798 |
| Oct 22, 2026 | 1,295.00 | 1,297.70 | 1,276.00 | 1,284.50 | 1,284.50 | -0.91% | 439,711 |
| Oct 21, 2026 | 1,357.70 | 1,357.70 | 1,282.20 | 1,296.30 | 1,296.30 | -4.96% | 914,712 |
| Oct 19, 2026 | 1,372.00 | 1,384.30 | 1,360.00 | 1,364.00 | 1,364.00 | -1.16% | 317,558 |
| Oct 16, 2026 | 1,395.90 | 1,397.40 | 1,377.80 | 1,380.00 | 1,380.00 | -0.11% | 431,415 |
| Oct 15, 2026 | 1,382.50 | 1,404.50 | 1,381.50 | 1,381.50 | 1,381.50 | -0.01% | 533,754 |
| Oct 14, 2026 | 1,362.00 | 1,400.90 | 1,358.00 | 1,381.60 | 1,381.60 | 0.77% | 1,167,862 |
| Oct 13, 2026 | 1,354.00 | 1,372.20 | 1,343.90 | 1,371.10 | 1,371.10 | 1.59% | 759,132 |
| Oct 12, 2026 | 1,358.30 | 1,375.40 | 1,343.10 | 1,349.70 | 1,349.70 | -1.19% | 473,799 |
| Oct 9, 2026 | 1,319.90 | 1,366.00 | 1,318.30 | 1,366.00 | 1,366.00 | 3.63% | 988,261 |
| Oct 8, 2026 | 1,344.90 | 1,350.00 | 1,308.10 | 1,318.20 | 1,318.20 | -1.92% | 882,097 |
| Oct 7, 2026 | 1,348.30 | 1,355.40 | 1,338.00 | 1,344.00 | 1,344.00 | -1.03% | 998,614 |
| Oct 6, 2026 | 1,365.00 | 1,373.00 | 1,349.00 | 1,358.00 | 1,358.00 | -0.80% | 925,853 |
| Oct 5, 2026 | 1,335.40 | 1,377.90 | 1,329.70 | 1,369.00 | 1,369.00 | 2.54% | 1,272,603 |
| Oct 1, 2026 | 1,340.10 | 1,346.90 | 1,316.50 | 1,335.10 | 1,335.10 | -1.40% | 1,003,620 |
| Sep 30, 2026 | 1,371.00 | 1,376.50 | 1,337.60 | 1,354.00 | 1,354.00 | -0.66% | 976,345 |
| Sep 29, 2026 | 1,408.00 | 1,414.20 | 1,356.10 | 1,363.00 | 1,363.00 | -3.70% | 8,761,343 |
| Sep 28, 2026 | 1,420.10 | 1,420.10 | 1,406.00 | 1,415.40 | 1,415.40 | -0.59% | 338,629 |
| Sep 25, 2026 | 1,423.30 | 1,437.60 | 1,417.30 | 1,423.80 | 1,423.80 | 0.04% | 362,455 |
| Sep 24, 2026 | 1,434.00 | 1,442.00 | 1,421.20 | 1,423.30 | 1,423.30 | -1.23% | 219,089 |
| Sep 23, 2026 | 1,398.00 | 1,442.00 | 1,397.10 | 1,441.00 | 1,441.00 | 3.08% | 767,514 |
| Sep 22, 2026 | 1,402.90 | 1,405.30 | 1,390.20 | 1,398.00 | 1,398.00 | 0.07% | 387,186 |
| Sep 21, 2026 | 1,384.00 | 1,411.00 | 1,379.50 | 1,397.00 | 1,397.00 | 1.90% | 773,709 |
| Sep 18, 2026 | 1,382.00 | 1,405.00 | 1,371.00 | 1,371.00 | 1,371.00 | -1.37% | 842,151 |
| Sep 17, 2026 | 1,380.10 | 1,395.40 | 1,378.10 | 1,390.00 | 1,390.00 | 0.04% | 263,642 |
| Sep 16, 2026 | 1,370.00 | 1,398.20 | 1,368.10 | 1,389.50 | 1,389.50 | 1.38% | 235,642 |
| Sep 15, 2026 | 1,392.10 | 1,403.60 | 1,370.60 | 1,370.60 | 1,370.60 | -1.75% | 343,060 |
| Sep 11, 2026 | 1,395.10 | 1,407.20 | 1,384.30 | 1,395.00 | 1,395.00 | -0.36% | 552,853 |
| Sep 10, 2026 | 1,405.20 | 1,416.10 | 1,391.40 | 1,400.00 | 1,400.00 | -0.37% | 432,902 |
| Sep 9, 2026 | 1,438.00 | 1,439.90 | 1,395.20 | 1,405.20 | 1,405.20 | -2.42% | 493,439 |
| Sep 8, 2026 | 1,431.80 | 1,441.90 | 1,426.90 | 1,440.00 | 1,440.00 | - | 506,102 |
| Sep 7, 2026 | 1,457.90 | 1,468.40 | 1,431.50 | 1,440.00 | 1,440.00 | -2.15% | 377,003 |
| Sep 4, 2026 | 1,488.10 | 1,489.90 | 1,462.50 | 1,471.70 | 1,471.70 | -1.16% | 357,038 |
| Sep 3, 2026 | 1,474.20 | 1,488.90 | 1,448.00 | 1,488.90 | 1,488.90 | 1.32% | 695,331 |
| Sep 2, 2026 | 1,459.00 | 1,470.00 | 1,446.30 | 1,469.50 | 1,469.50 | -0.03% | 878,500 |
| Sep 1, 2026 | 1,490.10 | 1,498.90 | 1,459.00 | 1,470.00 | 1,470.00 | -1.34% | 392,270 |
| Aug 31, 2026 | 1,510.00 | 1,510.90 | 1,479.70 | 1,490.00 | 1,490.00 | -1.32% | 1,523,133 |