The United Nilgiri Tea Estates Company Limited (NSE:UNITEDTEA)
India · Delayed Price · Currency is INR 470.00
0.00 (0.00%)
Jan 23, 2026, 3:27 PM IST
NSE:UNITEDTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 473.00 | 473.95 | 470.00 | 470.00 | 470.00 | - | 1,767 |
| Jan 22, 2026 | 468.95 | 471.75 | 465.05 | 470.00 | 470.00 | 0.05% | 1,197 |
| Jan 21, 2026 | 474.55 | 474.55 | 462.50 | 469.75 | 469.75 | -0.50% | 1,793 |
| Jan 20, 2026 | 477.05 | 478.50 | 470.00 | 472.10 | 472.10 | -0.19% | 6,241 |
| Jan 19, 2026 | 472.00 | 477.45 | 472.00 | 473.00 | 473.00 | -0.04% | 2,621 |
| Jan 16, 2026 | 477.05 | 478.40 | 473.00 | 473.20 | 473.20 | -0.41% | 1,169 |
| Jan 14, 2026 | 473.05 | 478.40 | 472.55 | 475.15 | 475.15 | -0.36% | 978 |
| Jan 13, 2026 | 472.50 | 481.95 | 472.45 | 476.85 | 476.85 | 0.15% | 1,387 |
| Jan 12, 2026 | 470.30 | 478.00 | 470.10 | 476.15 | 476.15 | 0.82% | 3,926 |
| Jan 9, 2026 | 478.00 | 478.40 | 470.00 | 472.30 | 472.30 | -1.23% | 1,441 |
| Jan 8, 2026 | 486.00 | 486.00 | 475.00 | 478.20 | 478.20 | -0.57% | 2,598 |
| Jan 7, 2026 | 470.05 | 485.00 | 470.05 | 480.95 | 480.95 | -0.64% | 1,828 |
| Jan 6, 2026 | 478.00 | 489.95 | 466.40 | 484.05 | 484.05 | 1.77% | 9,426 |
| Jan 5, 2026 | 456.50 | 480.05 | 456.50 | 475.65 | 475.65 | 3.83% | 10,670 |
| Jan 2, 2026 | 461.05 | 463.45 | 458.00 | 458.10 | 458.10 | -0.52% | 1,271 |
| Jan 1, 2026 | 471.90 | 471.90 | 456.00 | 460.50 | 460.50 | 0.55% | 1,040 |
| Dec 31, 2025 | 459.55 | 460.45 | 458.00 | 458.00 | 458.00 | - | 425 |
| Dec 30, 2025 | 458.00 | 461.00 | 456.00 | 458.00 | 458.00 | 0.11% | 2,053 |
| Dec 29, 2025 | 461.80 | 461.80 | 456.00 | 457.50 | 457.50 | -0.44% | 720 |
| Dec 26, 2025 | 457.95 | 461.00 | 445.00 | 459.50 | 459.50 | 2.78% | 6,003 |
| Dec 24, 2025 | 449.95 | 453.40 | 445.10 | 447.05 | 447.05 | -0.70% | 230 |
| Dec 23, 2025 | 450.00 | 453.00 | 445.00 | 450.20 | 450.20 | 0.79% | 1,095 |
| Dec 22, 2025 | 459.80 | 459.80 | 443.00 | 446.65 | 446.65 | -0.69% | 847 |
| Dec 19, 2025 | 444.05 | 455.95 | 443.00 | 449.75 | 449.75 | 1.96% | 1,791 |
| 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 |