The United Nilgiri Tea Estates Company Limited (NSE:UNITEDTEA)
India · Delayed Price · Currency is INR 417.00
-10.90 (-2.55%)
Oct 1, 2026, 3:29 PM IST
NSE:UNITEDTEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 432.20 | 432.20 | 412.70 | 416.95 | 416.95 | -2.56% | 10,435 |
| Sep 30, 2026 | 405.20 | 433.75 | 405.20 | 427.90 | 427.90 | 1.49% | 313 |
| Sep 29, 2026 | 425.10 | 429.65 | 421.05 | 421.60 | 421.60 | -0.81% | 2,379 |
| Sep 28, 2026 | 425.20 | 432.35 | 423.90 | 425.05 | 425.05 | -0.01% | 3,156 |
| Sep 25, 2026 | 430.00 | 439.00 | 423.40 | 425.10 | 425.10 | -0.74% | 2,416 |
| Sep 24, 2026 | 428.00 | 435.00 | 425.35 | 428.25 | 428.25 | 0.06% | 1,821 |
| Sep 23, 2026 | 427.40 | 432.35 | 424.05 | 428.00 | 428.00 | 0.15% | 840 |
| Sep 22, 2026 | 430.05 | 437.45 | 423.20 | 427.35 | 427.35 | -0.63% | 3,724 |
| Sep 21, 2026 | 438.90 | 438.90 | 418.60 | 430.05 | 430.05 | -0.37% | 1,273 |
| Sep 18, 2026 | 437.50 | 439.30 | 430.00 | 431.65 | 431.65 | 0.61% | 1,441 |
| Sep 17, 2026 | 432.20 | 433.70 | 426.30 | 429.05 | 429.05 | -0.50% | 544 |
| Sep 16, 2026 | 434.00 | 434.00 | 417.80 | 431.20 | 431.20 | 1.30% | 1,123 |
| Sep 15, 2026 | 426.05 | 438.50 | 415.10 | 425.65 | 425.65 | -1.69% | 6,153 |
| 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 |