The United Nilgiri Tea Estates Company Limited (NSE:UNITEDTEA)
India · Delayed Price · Currency is INR 498.10
+14.45 (2.99%)
Sep 16, 2025, 12:15 PM IST
NSE:UNITEDTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 460.00 | 472.00 | 454.95 | 466.50 | 466.50 | 1.36% | 1,801 |
| Aug 4, 2025 | 452.00 | 465.00 | 452.00 | 460.25 | 460.25 | 0.04% | 2,942 |
| Aug 1, 2025 | 451.00 | 470.00 | 451.00 | 460.05 | 460.05 | -0.84% | 2,090 |
| Jul 31, 2025 | 458.55 | 469.90 | 455.95 | 463.95 | 463.95 | 0.32% | 944 |
| Jul 30, 2025 | 461.10 | 477.00 | 457.00 | 462.45 | 462.45 | -2.34% | 3,175 |
| Jul 29, 2025 | 468.10 | 479.95 | 460.35 | 473.55 | 473.55 | 1.89% | 2,250 |
| Jul 28, 2025 | 479.00 | 479.00 | 463.15 | 464.75 | 464.75 | 0.33% | 750 |
| Jul 25, 2025 | 473.55 | 474.00 | 461.05 | 463.20 | 463.20 | -1.62% | 1,033 |
| Jul 24, 2025 | 470.05 | 478.50 | 462.00 | 470.85 | 470.85 | 0.10% | 911 |
| Jul 23, 2025 | 481.00 | 481.00 | 453.65 | 470.40 | 470.40 | -1.74% | 3,475 |
| Jul 22, 2025 | 477.00 | 489.50 | 473.10 | 478.75 | 478.75 | -1.06% | 3,683 |
| Jul 21, 2025 | 481.20 | 489.50 | 481.20 | 483.90 | 483.90 | 0.56% | 1,873 |
| Jul 18, 2025 | 486.40 | 486.40 | 472.60 | 481.20 | 481.20 | -0.79% | 1,110 |
| Jul 17, 2025 | 485.25 | 489.40 | 480.20 | 485.05 | 485.05 | 0.31% | 5,998 |
| Jul 16, 2025 | 495.00 | 495.00 | 479.55 | 483.55 | 483.55 | 0.62% | 10,224 |
| Jul 15, 2025 | 462.85 | 485.05 | 460.40 | 480.55 | 480.55 | 2.56% | 7,553 |
| Jul 14, 2025 | 464.00 | 474.00 | 455.05 | 468.55 | 468.55 | 2.00% | 13,087 |
| Jul 11, 2025 | 442.00 | 465.00 | 442.00 | 459.35 | 459.35 | 4.59% | 18,851 |
| Jul 10, 2025 | 437.00 | 444.70 | 435.10 | 439.20 | 439.20 | 0.06% | 1,073 |
| Jul 9, 2025 | 444.40 | 451.85 | 435.50 | 438.95 | 438.95 | -0.09% | 2,395 |
| Jul 8, 2025 | 445.00 | 445.90 | 437.35 | 439.35 | 439.35 | -0.57% | 752 |
| Jul 7, 2025 | 443.90 | 449.50 | 429.95 | 441.85 | 441.85 | 0.10% | 6,685 |
| Jul 4, 2025 | 447.30 | 447.30 | 440.10 | 441.40 | 441.40 | -1.24% | 2,179 |