The United Nilgiri Tea Estates Company Limited (NSE:UNITEDTEA)
India · Delayed Price · Currency is INR 441.00
-2.00 (-0.45%)
Dec 18, 2025, 3:29 PM IST
NSE:UNITEDTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 442.05 | 443.00 | 441.00 | 441.10 | 441.10 | -0.43% | 552 |
| Dec 17, 2025 | 425.00 | 444.65 | 425.00 | 443.00 | 443.00 | 0.05% | 820 |
| Dec 16, 2025 | 443.85 | 445.35 | 442.80 | 442.80 | 442.80 | -0.05% | 1,198 |
| Dec 15, 2025 | 441.55 | 445.50 | 440.00 | 443.00 | 443.00 | -0.11% | 3,675 |
| Dec 12, 2025 | 443.10 | 447.00 | 443.00 | 443.50 | 443.50 | 0.11% | 130 |
| Dec 11, 2025 | 443.00 | 445.05 | 443.00 | 443.00 | 443.00 | - | 507 |
| Dec 10, 2025 | 442.75 | 446.00 | 442.75 | 443.00 | 443.00 | -0.42% | 1,187 |
| Dec 9, 2025 | 418.10 | 449.95 | 418.10 | 444.85 | 444.85 | 2.02% | 3,467 |
| Dec 8, 2025 | 444.60 | 447.10 | 435.50 | 436.05 | 436.05 | -2.01% | 7,655 |
| Dec 5, 2025 | 445.55 | 447.95 | 445.00 | 445.00 | 445.00 | -0.01% | 1,213 |
| Dec 4, 2025 | 447.30 | 449.45 | 445.00 | 445.05 | 445.05 | - | 450 |
| Dec 3, 2025 | 445.15 | 448.90 | 445.00 | 445.05 | 445.05 | -0.21% | 1,252 |
| Dec 2, 2025 | 452.70 | 452.70 | 445.00 | 446.00 | 446.00 | -0.49% | 834 |
| Dec 1, 2025 | 447.05 | 450.00 | 443.00 | 448.20 | 448.20 | 0.62% | 1,663 |
| Nov 28, 2025 | 440.10 | 451.00 | 440.10 | 445.45 | 445.45 | 0.32% | 3,410 |
| Nov 27, 2025 | 440.00 | 445.50 | 440.00 | 444.05 | 444.05 | 0.87% | 1,139 |
| Nov 26, 2025 | 442.25 | 446.95 | 438.00 | 440.20 | 440.20 | -0.45% | 2,664 |
| Nov 25, 2025 | 441.30 | 445.50 | 440.05 | 442.20 | 442.20 | 0.23% | 387 |
| Nov 24, 2025 | 442.00 | 445.00 | 440.00 | 441.20 | 441.20 | -0.18% | 1,458 |
| Nov 21, 2025 | 442.50 | 444.90 | 440.05 | 442.00 | 442.00 | 0.22% | 3,619 |
| Nov 20, 2025 | 443.25 | 446.05 | 440.00 | 441.05 | 441.05 | 0.01% | 3,820 |
| Nov 19, 2025 | 443.60 | 444.85 | 440.00 | 441.00 | 441.00 | -0.59% | 2,804 |
| Nov 18, 2025 | 442.95 | 445.75 | 439.40 | 443.60 | 443.60 | 0.36% | 2,881 |
| Nov 17, 2025 | 434.95 | 444.50 | 433.00 | 442.00 | 442.00 | 2.16% | 7,027 |
| Nov 14, 2025 | 430.50 | 434.85 | 425.00 | 432.65 | 432.65 | 0.93% | 1,970 |
| Nov 13, 2025 | 423.20 | 430.00 | 423.20 | 428.65 | 428.65 | 1.29% | 3,178 |
| Nov 12, 2025 | 425.10 | 425.10 | 421.00 | 423.20 | 423.20 | -0.44% | 1,850 |
| Nov 11, 2025 | 422.55 | 426.50 | 420.00 | 425.05 | 425.05 | 1.24% | 10,981 |
| Nov 10, 2025 | 412.00 | 426.00 | 412.00 | 419.85 | 419.85 | 0.17% | 3,343 |
| Nov 7, 2025 | 417.00 | 428.55 | 417.00 | 419.15 | 419.15 | -2.86% | 9,684 |
| Nov 6, 2025 | 432.00 | 440.90 | 421.00 | 431.50 | 431.50 | -0.43% | 2,394 |
| Nov 4, 2025 | 425.00 | 436.50 | 418.00 | 433.35 | 433.35 | 0.10% | 2,798 |
| Nov 3, 2025 | 434.00 | 437.00 | 430.00 | 432.90 | 432.90 | -0.06% | 943 |
| Oct 31, 2025 | 435.45 | 440.50 | 430.00 | 433.15 | 433.15 | 0.63% | 6,484 |
| Oct 30, 2025 | 440.00 | 444.90 | 429.50 | 430.45 | 430.45 | -1.86% | 25,547 |
| Oct 29, 2025 | 444.00 | 459.70 | 436.10 | 438.60 | 438.60 | -1.64% | 21,844 |
| Oct 28, 2025 | 463.90 | 463.90 | 442.00 | 445.90 | 445.90 | -2.79% | 32,472 |
| Oct 27, 2025 | 472.20 | 477.00 | 455.00 | 458.70 | 458.70 | -2.86% | 21,919 |
| Oct 24, 2025 | 465.00 | 485.00 | 463.15 | 472.20 | 472.20 | 1.15% | 7,791 |
| Oct 23, 2025 | 469.90 | 470.00 | 465.10 | 466.85 | 466.85 | -0.41% | 1,186 |
| Oct 21, 2025 | 472.40 | 472.40 | 460.30 | 468.75 | 468.75 | 1.45% | 207 |
| Oct 20, 2025 | 465.40 | 468.00 | 460.00 | 462.05 | 462.05 | -0.23% | 2,030 |
| Oct 17, 2025 | 462.00 | 469.00 | 461.50 | 463.10 | 463.10 | -1.09% | 1,102 |
| Oct 16, 2025 | 473.00 | 478.00 | 463.25 | 468.20 | 468.20 | -0.18% | 1,270 |
| Oct 15, 2025 | 467.50 | 470.00 | 467.50 | 469.05 | 469.05 | 0.04% | 3,334 |
| Oct 14, 2025 | 468.25 | 471.95 | 467.50 | 468.85 | 468.85 | 0.19% | 985 |
| Oct 13, 2025 | 462.00 | 479.95 | 462.00 | 467.95 | 467.95 | -1.68% | 1,209 |
| Oct 10, 2025 | 477.05 | 489.00 | 475.00 | 475.95 | 475.95 | -0.49% | 1,099 |
| Oct 9, 2025 | 480.50 | 494.45 | 471.00 | 478.30 | 478.30 | -1.23% | 2,817 |
| Oct 8, 2025 | 461.05 | 489.05 | 460.00 | 484.25 | 484.25 | 4.80% | 7,888 |