United Spirits Limited (NSE:UNITDSPR)
India · Delayed Price · Currency is INR 1,373.30
-42.10 (-2.97%)
Sep 29, 2026, 10:30 AM IST
United Spirits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,408.00 | 1,414.20 | 1,361.80 | 1,361.80 | - | -3.79% | 217,402 |
| 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 |
| Aug 28, 2026 | 1,526.00 | 1,540.00 | 1,497.70 | 1,510.00 | 1,510.00 | -0.79% | 612,774 |
| Aug 27, 2026 | 1,531.00 | 1,531.90 | 1,507.70 | 1,522.00 | 1,522.00 | -1.07% | 717,436 |
| Aug 26, 2026 | 1,549.30 | 1,554.60 | 1,519.70 | 1,538.50 | 1,538.50 | -0.74% | 636,713 |
| Aug 25, 2026 | 1,550.00 | 1,556.20 | 1,542.20 | 1,550.00 | 1,550.00 | -0.32% | 223,019 |
| Aug 24, 2026 | 1,556.70 | 1,557.50 | 1,540.10 | 1,555.00 | 1,555.00 | -0.06% | 399,707 |
| Aug 21, 2026 | 1,550.00 | 1,563.40 | 1,527.00 | 1,556.00 | 1,556.00 | 0.78% | 831,704 |
| Aug 20, 2026 | 1,530.00 | 1,546.90 | 1,517.20 | 1,544.00 | 1,544.00 | 1.31% | 965,600 |
| Aug 19, 2026 | 1,534.20 | 1,534.20 | 1,512.00 | 1,524.00 | 1,524.00 | 0.20% | 263,050 |
| Aug 18, 2026 | 1,550.00 | 1,550.00 | 1,520.00 | 1,520.90 | 1,520.90 | -1.56% | 328,688 |
| Aug 17, 2026 | 1,536.00 | 1,546.30 | 1,523.50 | 1,545.00 | 1,545.00 | 0.59% | 363,526 |
| Aug 14, 2026 | 1,515.50 | 1,545.50 | 1,510.10 | 1,536.00 | 1,536.00 | 1.39% | 603,589 |
| Aug 13, 2026 | 1,520.50 | 1,532.70 | 1,515.00 | 1,515.00 | 1,515.00 | -1.30% | 311,422 |
| Aug 12, 2026 | 1,546.60 | 1,546.60 | 1,518.10 | 1,535.00 | 1,535.00 | -0.88% | 450,036 |
| Aug 11, 2026 | 1,513.20 | 1,548.70 | 1,513.20 | 1,548.70 | 1,548.70 | 1.75% | 546,668 |
| Aug 10, 2026 | 1,503.00 | 1,533.70 | 1,503.00 | 1,522.00 | 1,522.00 | 0.63% | 587,414 |
| Aug 7, 2026 | 1,521.20 | 1,529.80 | 1,512.40 | 1,512.40 | 1,512.40 | -0.83% | 324,797 |
| Aug 6, 2026 | 1,520.00 | 1,534.00 | 1,516.40 | 1,525.00 | 1,525.00 | 0.33% | 408,969 |
| Aug 5, 2026 | 1,528.00 | 1,540.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.33% | 443,864 |
| Aug 4, 2026 | 1,530.00 | 1,548.00 | 1,521.50 | 1,525.00 | 1,525.00 | -0.33% | 553,258 |
| Aug 3, 2026 | 1,515.00 | 1,530.00 | 1,512.70 | 1,530.00 | 1,530.00 | 0.93% | 410,981 |
| Jul 31, 2026 | 1,532.90 | 1,535.00 | 1,510.60 | 1,515.90 | 1,515.90 | -1.04% | 784,002 |
| Jul 30, 2026 | 1,507.00 | 1,535.40 | 1,507.00 | 1,531.90 | 1,531.90 | 1.83% | 1,362,733 |
| Jul 29, 2026 | 1,511.20 | 1,536.80 | 1,493.90 | 1,504.40 | 1,504.40 | -0.29% | 1,826,758 |
| Jul 28, 2026 | 1,480.00 | 1,511.90 | 1,475.40 | 1,508.80 | 1,508.80 | 1.81% | 882,152 |
| Jul 27, 2026 | 1,477.70 | 1,503.50 | 1,471.70 | 1,482.00 | 1,482.00 | 1.01% | 1,154,306 |
| Jul 24, 2026 | 1,416.00 | 1,480.00 | 1,410.50 | 1,467.20 | 1,467.20 | 3.47% | 3,954,221 |
| Jul 23, 2026 | 1,399.90 | 1,435.40 | 1,395.00 | 1,418.00 | 1,418.00 | 0.98% | 1,621,296 |
| Jul 22, 2026 | 1,390.00 | 1,407.80 | 1,375.70 | 1,404.20 | 1,404.20 | 0.96% | 666,171 |
| Jul 21, 2026 | 1,400.00 | 1,400.30 | 1,375.20 | 1,390.80 | 1,390.80 | -0.32% | 621,923 |