The United Nilgiri Tea Estates Company Limited (NSE:UNITEDTEA)
India · Delayed Price · Currency is INR 433.00
-2.80 (-0.64%)
Sep 11, 2026, 3:29 PM IST
NSE:UNITEDTEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 434.90 | 439.60 | 421.70 | 432.95 | 432.95 | -0.65% | 1,928 |
| Sep 10, 2026 | 439.90 | 444.75 | 435.00 | 435.80 | 435.80 | -0.93% | 5,789 |
| Sep 9, 2026 | 444.35 | 445.95 | 436.35 | 439.90 | 439.90 | -0.44% | 5,647 |
| Sep 8, 2026 | 442.00 | 446.10 | 440.10 | 441.85 | 441.85 | -0.02% | 906 |
| Sep 7, 2026 | 447.80 | 447.80 | 440.30 | 441.95 | 441.95 | -0.19% | 5,946 |
| Sep 4, 2026 | 448.95 | 449.00 | 441.00 | 442.80 | 442.80 | -0.95% | 7,393 |
| Sep 3, 2026 | 444.00 | 449.65 | 442.20 | 447.05 | 447.05 | 0.93% | 535 |
| Sep 2, 2026 | 445.50 | 451.90 | 441.00 | 442.95 | 442.95 | -1.02% | 2,143 |
| Sep 1, 2026 | 444.30 | 454.30 | 444.30 | 447.50 | 447.50 | -1.05% | 1,810 |
| Aug 31, 2026 | 445.20 | 461.00 | 445.20 | 452.25 | 452.25 | -0.39% | 1,069 |
| Aug 28, 2026 | 458.85 | 458.85 | 451.00 | 454.00 | 454.00 | -0.20% | 357 |
| Aug 27, 2026 | 462.00 | 463.00 | 451.70 | 454.90 | 454.90 | -1.14% | 2,733 |
| Aug 26, 2026 | 458.75 | 474.90 | 458.75 | 460.15 | 460.15 | 1.60% | 3,725 |
| Aug 25, 2026 | 459.00 | 462.40 | 452.70 | 452.90 | 452.90 | 0.53% | 394 |
| Aug 24, 2026 | 453.00 | 462.60 | 449.00 | 450.50 | 450.50 | -0.76% | 9,373 |
| Aug 21, 2026 | 451.20 | 467.75 | 451.20 | 453.95 | 453.95 | 0.23% | 4,415 |
| Aug 20, 2026 | 450.00 | 459.60 | 450.00 | 452.90 | 452.90 | 0.28% | 1,587 |
| Aug 19, 2026 | 448.70 | 458.60 | 446.00 | 451.65 | 451.65 | -0.09% | 6,094 |
| Aug 18, 2026 | 455.25 | 464.90 | 451.00 | 452.05 | 452.05 | -0.79% | 10,119 |
| Aug 17, 2026 | 474.80 | 474.80 | 451.00 | 455.65 | 455.65 | -0.58% | 1,907 |
| Aug 14, 2026 | 462.05 | 462.05 | 453.00 | 458.30 | 458.30 | -0.29% | 1,196 |
| Aug 13, 2026 | 464.10 | 466.90 | 453.00 | 459.65 | 459.65 | -0.40% | 1,486 |
| Aug 12, 2026 | 470.00 | 470.00 | 458.00 | 461.50 | 461.50 | -0.71% | 2,820 |
| Aug 11, 2026 | 469.15 | 471.90 | 460.00 | 464.80 | 464.80 | -1.05% | 1,088 |
| Aug 10, 2026 | 470.00 | 476.85 | 462.00 | 469.75 | 469.75 | 0.37% | 543 |
| Aug 7, 2026 | 478.45 | 479.00 | 462.00 | 468.00 | 468.00 | -3.17% | 1,821 |
| Aug 6, 2026 | 490.80 | 490.80 | 476.15 | 483.30 | 483.30 | 0.45% | 1,216 |
| Aug 5, 2026 | 479.50 | 489.60 | 468.30 | 481.15 | 481.15 | 2.07% | 2,356 |
| Aug 4, 2026 | 479.05 | 479.05 | 468.00 | 471.40 | 471.40 | -0.30% | 1,144 |
| Aug 3, 2026 | 480.95 | 481.00 | 465.30 | 472.80 | 472.80 | -1.69% | 1,194 |
| Jul 31, 2026 | 475.90 | 483.40 | 475.90 | 480.95 | 480.95 | 2.50% | 207 |
| Jul 30, 2026 | 470.50 | 479.50 | 465.00 | 471.40 | 469.20 | -0.22% | 781 |
| Jul 29, 2026 | 483.00 | 483.00 | 467.60 | 472.45 | 470.25 | -0.10% | 967 |
| Jul 28, 2026 | 474.00 | 477.35 | 469.00 | 472.90 | 470.69 | -0.01% | 627 |
| Jul 27, 2026 | 479.35 | 479.50 | 468.25 | 472.95 | 470.74 | 0.67% | 660 |
| Jul 24, 2026 | 485.00 | 486.05 | 464.60 | 469.80 | 467.61 | -2.79% | 3,032 |
| Jul 23, 2026 | 478.80 | 508.00 | 478.75 | 483.30 | 481.04 | 2.06% | 5,532 |
| Jul 22, 2026 | 467.30 | 474.90 | 463.20 | 473.55 | 471.34 | 1.35% | 1,465 |
| Jul 21, 2026 | 464.70 | 468.00 | 460.00 | 467.25 | 465.07 | 0.97% | 1,970 |
| Jul 20, 2026 | 465.05 | 466.10 | 461.10 | 462.75 | 460.59 | 0.16% | 428 |
| Jul 17, 2026 | 472.20 | 472.50 | 460.00 | 462.00 | 459.84 | -1.33% | 9,491 |
| Jul 16, 2026 | 471.65 | 473.80 | 465.30 | 468.25 | 466.06 | -0.23% | 5,546 |
| Jul 15, 2026 | 469.00 | 472.70 | 465.95 | 469.35 | 467.16 | 0.42% | 9,134 |
| Jul 14, 2026 | 461.30 | 475.90 | 461.30 | 467.40 | 465.22 | -0.34% | 6,403 |
| Jul 13, 2026 | 487.00 | 487.00 | 467.05 | 469.00 | 466.81 | -1.28% | 4,755 |
| Jul 10, 2026 | 482.00 | 482.00 | 465.70 | 475.10 | 472.88 | -0.62% | 2,719 |
| Jul 9, 2026 | 471.25 | 479.90 | 471.25 | 478.05 | 475.82 | 1.44% | 804 |
| Jul 8, 2026 | 490.00 | 490.75 | 464.25 | 471.25 | 469.05 | -3.13% | 1,787 |
| Jul 7, 2026 | 477.10 | 487.90 | 477.10 | 486.50 | 484.23 | 1.10% | 211 |
| Jul 6, 2026 | 490.00 | 490.00 | 480.10 | 481.20 | 478.95 | -0.87% | 932 |