The United Nilgiri Tea Estates Company Limited (NSE:UNITEDTEA)
India · Delayed Price · Currency is INR 453.95
+1.05 (0.23%)
Aug 21, 2026, 3:17 PM IST
NSE:UNITEDTEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 488.55 | 488.55 | 477.00 | 485.40 | 483.13 | 0.34% | 194 |
| Jul 2, 2026 | 475.00 | 484.85 | 475.00 | 483.75 | 481.49 | 1.53% | 760 |
| Jul 1, 2026 | 478.00 | 480.60 | 473.00 | 476.45 | 474.23 | 0.94% | 525 |
| Jun 30, 2026 | 479.70 | 479.70 | 464.00 | 472.00 | 469.80 | 0.07% | 424 |
| Jun 29, 2026 | 479.90 | 488.35 | 465.00 | 471.65 | 469.45 | -1.30% | 2,726 |
| Jun 25, 2026 | 494.65 | 494.70 | 475.00 | 477.85 | 475.62 | -2.42% | 2,948 |
| Jun 24, 2026 | 488.95 | 494.70 | 483.05 | 489.70 | 487.41 | 0.99% | 813 |
| Jun 23, 2026 | 482.00 | 491.95 | 482.00 | 484.90 | 482.64 | -0.57% | 1,976 |
| Jun 22, 2026 | 491.90 | 506.85 | 486.40 | 487.70 | 485.42 | -1.04% | 2,007 |
| Jun 19, 2026 | 495.65 | 495.65 | 487.05 | 492.85 | 490.55 | 0.55% | 5,864 |
| Jun 18, 2026 | 494.60 | 498.95 | 484.00 | 490.15 | 487.86 | -0.90% | 8,695 |
| Jun 17, 2026 | 495.00 | 507.65 | 486.00 | 494.60 | 492.29 | -1.35% | 2,706 |
| Jun 16, 2026 | 503.00 | 511.25 | 496.95 | 501.35 | 499.01 | -0.18% | 1,016 |
| Jun 15, 2026 | 517.70 | 523.70 | 500.00 | 502.25 | 499.91 | -1.04% | 6,361 |
| Jun 12, 2026 | 529.00 | 529.00 | 507.00 | 507.55 | 505.18 | -0.52% | 837 |