The United Nilgiri Tea Estates Company Limited (NSE:UNITEDTEA)
India · Delayed Price · Currency is INR 464.00
-4.20 (-0.90%)
Oct 17, 2025, 3:29 PM IST
NSE:UNITEDTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 462.00 | 469.00 | 461.50 | 463.10 | 463.10 | -1.09% | 1,106 |
| Oct 16, 2025 | 473.00 | 478.00 | 463.25 | 468.20 | 468.20 | -0.18% | 1,305 |
| Oct 15, 2025 | 467.50 | 470.00 | 467.50 | 469.05 | 469.05 | 0.04% | 3,346 |
| Oct 14, 2025 | 468.25 | 471.95 | 467.50 | 468.85 | 468.85 | 0.19% | 1,024 |
| Oct 13, 2025 | 462.00 | 479.95 | 462.00 | 467.95 | 467.95 | -1.68% | 1,221 |
| Oct 10, 2025 | 477.05 | 489.00 | 475.00 | 475.95 | 475.95 | -0.49% | 1,128 |
| Oct 9, 2025 | 480.50 | 494.45 | 471.00 | 478.30 | 478.30 | -1.23% | 2,838 |
| Oct 8, 2025 | 461.05 | 489.05 | 460.00 | 484.25 | 484.25 | 4.80% | 7,911 |
| Oct 7, 2025 | 464.00 | 467.90 | 460.00 | 462.05 | 462.05 | -0.42% | 605 |
| Oct 6, 2025 | 464.00 | 467.45 | 461.00 | 464.00 | 464.00 | -0.51% | 423 |
| Oct 3, 2025 | 461.00 | 469.00 | 461.00 | 466.40 | 466.40 | 1.33% | 1,175 |
| Oct 1, 2025 | 460.00 | 471.65 | 459.00 | 460.30 | 460.30 | -0.04% | 1,525 |
| Sep 30, 2025 | 452.00 | 471.95 | 452.00 | 460.50 | 460.50 | 0.10% | 302 |
| Sep 29, 2025 | 459.35 | 469.90 | 455.50 | 460.05 | 460.05 | -0.35% | 1,735 |
| Sep 26, 2025 | 467.05 | 473.50 | 457.50 | 461.65 | 461.65 | -1.17% | 4,210 |
| Sep 25, 2025 | 474.80 | 476.00 | 462.00 | 467.10 | 467.10 | -1.01% | 1,007 |
| Sep 24, 2025 | 475.90 | 476.80 | 470.00 | 471.85 | 471.85 | -0.60% | 1,253 |
| Sep 23, 2025 | 492.10 | 492.10 | 466.10 | 474.70 | 474.70 | -2.01% | 3,896 |
| Sep 22, 2025 | 487.45 | 489.45 | 482.55 | 484.45 | 484.45 | -0.54% | 1,044 |
| Sep 19, 2025 | 488.80 | 491.20 | 487.00 | 487.10 | 487.10 | -0.62% | 398 |
| Sep 18, 2025 | 494.95 | 495.50 | 481.60 | 490.15 | 490.15 | -0.97% | 3,784 |
| Sep 17, 2025 | 505.00 | 505.00 | 486.00 | 494.95 | 494.95 | -1.41% | 4,576 |
| Sep 16, 2025 | 487.95 | 508.00 | 484.85 | 502.05 | 502.05 | 3.80% | 10,337 |
| Sep 15, 2025 | 499.00 | 505.70 | 476.10 | 483.65 | 483.65 | -0.63% | 13,109 |
| Sep 12, 2025 | 487.15 | 494.70 | 475.60 | 486.70 | 486.70 | -0.33% | 2,521 |
| Sep 11, 2025 | 494.95 | 494.95 | 482.05 | 488.30 | 488.30 | 0.15% | 1,400 |
| Sep 10, 2025 | 471.75 | 494.90 | 460.00 | 487.55 | 487.55 | 4.50% | 5,870 |
| Sep 9, 2025 | 473.15 | 477.90 | 458.55 | 466.55 | 466.55 | -1.41% | 1,836 |
| Sep 8, 2025 | 475.55 | 477.90 | 471.00 | 473.20 | 473.20 | 0.31% | 481 |
| Sep 5, 2025 | 472.05 | 481.95 | 466.20 | 471.75 | 471.75 | 0.26% | 2,824 |
| Sep 4, 2025 | 478.20 | 483.00 | 470.00 | 470.55 | 470.55 | -1.17% | 2,150 |
| Sep 3, 2025 | 484.00 | 484.00 | 470.10 | 476.10 | 476.10 | -1.03% | 1,009 |
| Sep 2, 2025 | 489.90 | 489.90 | 472.10 | 481.05 | 481.05 | 0.97% | 1,717 |
| Sep 1, 2025 | 484.45 | 498.80 | 429.85 | 476.45 | 476.45 | -0.32% | 10,326 |
| Aug 29, 2025 | 472.20 | 485.00 | 472.20 | 478.00 | 478.00 | 1.59% | 993 |
| Aug 28, 2025 | 478.05 | 480.90 | 463.10 | 470.50 | 470.50 | -0.31% | 1,658 |
| Aug 26, 2025 | 485.00 | 485.00 | 470.00 | 471.95 | 471.95 | -2.07% | 3,580 |
| Aug 25, 2025 | 490.05 | 490.40 | 480.05 | 481.95 | 481.95 | -1.02% | 1,086 |
| Aug 22, 2025 | 492.30 | 494.90 | 480.05 | 486.90 | 486.90 | -1.66% | 1,884 |
| Aug 21, 2025 | 485.00 | 499.45 | 485.00 | 495.10 | 495.10 | 0.93% | 1,959 |
| Aug 20, 2025 | 507.00 | 507.00 | 485.15 | 490.55 | 490.55 | -3.42% | 6,524 |
| Aug 19, 2025 | 515.00 | 515.00 | 493.70 | 507.90 | 507.90 | -0.58% | 2,291 |
| Aug 18, 2025 | 522.00 | 522.00 | 506.85 | 510.85 | 510.85 | 1.26% | 4,109 |
| Aug 14, 2025 | 509.00 | 524.95 | 484.35 | 504.50 | 504.50 | 3.77% | 20,816 |
| Aug 13, 2025 | 494.90 | 494.90 | 481.05 | 486.15 | 486.15 | 1.60% | 5,594 |
| Aug 12, 2025 | 488.00 | 496.00 | 474.45 | 478.50 | 478.50 | 0.59% | 14,506 |
| Aug 11, 2025 | 452.00 | 529.50 | 448.10 | 475.70 | 475.70 | 3.93% | 33,227 |
| Aug 8, 2025 | 450.30 | 460.00 | 448.50 | 457.70 | 457.70 | 1.41% | 692 |
| Aug 7, 2025 | 445.20 | 457.80 | 445.20 | 451.35 | 451.35 | -0.54% | 663 |
| Aug 6, 2025 | 455.20 | 468.10 | 453.00 | 453.80 | 453.80 | -2.72% | 464 |