United Spirits Limited (NSE:UNITDSPR)
India · Delayed Price · Currency is INR 1,536.00
+21.00 (1.39%)
Aug 14, 2026, 3:15 PM IST
United Spirits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 1,367.00 | 1,399.00 | 1,363.50 | 1,395.30 | 1,395.30 | 1.42% | 656,234 |
| Jul 17, 2026 | 1,363.00 | 1,382.10 | 1,351.00 | 1,375.80 | 1,375.80 | -0.42% | 476,712 |
| Jul 16, 2026 | 1,373.40 | 1,392.40 | 1,357.60 | 1,381.60 | 1,381.60 | 0.60% | 428,267 |
| Jul 15, 2026 | 1,393.50 | 1,394.90 | 1,370.50 | 1,373.40 | 1,373.40 | -0.93% | 967,379 |
| Jul 14, 2026 | 1,373.00 | 1,390.60 | 1,367.10 | 1,386.30 | 1,386.30 | 0.94% | 565,373 |
| Jul 13, 2026 | 1,378.60 | 1,398.70 | 1,368.80 | 1,373.40 | 1,373.40 | -0.89% | 804,212 |
| Jul 10, 2026 | 1,384.90 | 1,391.80 | 1,375.70 | 1,385.70 | 1,385.70 | 0.33% | 568,746 |
| Jul 9, 2026 | 1,409.00 | 1,420.00 | 1,378.40 | 1,381.20 | 1,381.20 | -1.96% | 621,336 |
| Jul 8, 2026 | 1,427.00 | 1,427.00 | 1,397.80 | 1,408.80 | 1,408.80 | -1.37% | 2,405,459 |
| Jul 7, 2026 | 1,435.00 | 1,441.00 | 1,423.10 | 1,439.40 | 1,428.40 | 0.85% | 719,161 |
| Jul 6, 2026 | 1,393.30 | 1,432.50 | 1,392.80 | 1,427.30 | 1,416.39 | 2.44% | 1,181,466 |
| Jul 3, 2026 | 1,375.00 | 1,399.00 | 1,369.20 | 1,393.30 | 1,382.65 | 1.45% | 703,591 |
| Jul 2, 2026 | 1,359.80 | 1,382.00 | 1,352.30 | 1,373.40 | 1,362.90 | 1.55% | 320,446 |
| Jul 1, 2026 | 1,352.00 | 1,373.80 | 1,350.70 | 1,352.40 | 1,342.06 | 0.15% | 447,614 |
| Jun 30, 2026 | 1,348.30 | 1,364.30 | 1,330.20 | 1,350.40 | 1,340.08 | 0.66% | 943,978 |
| Jun 29, 2026 | 1,375.00 | 1,375.00 | 1,335.00 | 1,341.50 | 1,331.25 | -3.13% | 1,861,576 |
| Jun 25, 2026 | 1,367.00 | 1,395.90 | 1,366.00 | 1,384.90 | 1,374.32 | 1.90% | 1,774,172 |
| Jun 24, 2026 | 1,336.10 | 1,362.70 | 1,320.20 | 1,359.10 | 1,348.71 | 1.60% | 1,388,539 |
| Jun 23, 2026 | 1,343.10 | 1,350.00 | 1,334.00 | 1,337.70 | 1,327.48 | -0.40% | 604,501 |
| Jun 22, 2026 | 1,320.50 | 1,346.40 | 1,314.00 | 1,343.10 | 1,332.84 | 1.71% | 747,124 |
| Jun 19, 2026 | 1,348.00 | 1,348.40 | 1,312.00 | 1,320.50 | 1,310.41 | -2.21% | 784,253 |
| Jun 18, 2026 | 1,329.00 | 1,367.60 | 1,325.30 | 1,350.30 | 1,339.98 | 3.23% | 2,744,272 |
| Jun 17, 2026 | 1,304.00 | 1,309.90 | 1,286.30 | 1,308.00 | 1,298.00 | 0.69% | 321,861 |
| Jun 16, 2026 | 1,275.80 | 1,302.00 | 1,268.10 | 1,299.00 | 1,289.07 | 2.16% | 1,039,955 |
| Jun 15, 2026 | 1,285.00 | 1,289.00 | 1,266.10 | 1,271.50 | 1,261.78 | -0.07% | 781,530 |
| Jun 12, 2026 | 1,270.90 | 1,277.00 | 1,261.20 | 1,272.40 | 1,262.68 | 1.16% | 497,161 |
| Jun 11, 2026 | 1,259.90 | 1,275.60 | 1,252.50 | 1,257.80 | 1,248.19 | -0.17% | 638,516 |
| Jun 10, 2026 | 1,260.50 | 1,275.90 | 1,253.20 | 1,259.90 | 1,250.27 | 0.21% | 902,528 |
| Jun 9, 2026 | 1,239.90 | 1,262.50 | 1,239.10 | 1,257.20 | 1,247.59 | 1.51% | 555,079 |
| Jun 8, 2026 | 1,242.80 | 1,247.00 | 1,229.20 | 1,238.50 | 1,229.04 | -0.66% | 488,904 |
| Jun 5, 2026 | 1,249.60 | 1,256.80 | 1,241.50 | 1,246.70 | 1,237.17 | -0.24% | 271,036 |