The United Nilgiri Tea Estates Company Limited (NSE:UNITEDTEA)
India · Delayed Price · Currency is INR 475.50
-2.55 (-0.53%)
Jul 10, 2026, 3:28 PM IST
NSE:UNITEDTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 471.25 | 479.90 | 471.25 | 478.05 | 478.05 | 1.44% | 804 |
| Jul 8, 2026 | 490.00 | 490.75 | 464.25 | 471.25 | 471.25 | -3.13% | 1,787 |
| Jul 7, 2026 | 477.10 | 487.90 | 477.10 | 486.50 | 486.50 | 1.10% | 211 |
| Jul 6, 2026 | 490.00 | 490.00 | 480.10 | 481.20 | 481.20 | -0.87% | 932 |
| Jul 3, 2026 | 488.55 | 488.55 | 477.00 | 485.40 | 485.40 | 0.34% | 194 |
| Jul 2, 2026 | 475.00 | 484.85 | 475.00 | 483.75 | 483.75 | 1.53% | 760 |
| Jul 1, 2026 | 478.00 | 480.60 | 473.00 | 476.45 | 476.45 | 0.94% | 525 |
| Jun 30, 2026 | 479.70 | 479.70 | 464.00 | 472.00 | 472.00 | 0.07% | 424 |
| Jun 29, 2026 | 479.90 | 488.35 | 465.00 | 471.65 | 471.65 | -1.30% | 2,726 |
| Jun 25, 2026 | 494.65 | 494.70 | 475.00 | 477.85 | 477.85 | -2.42% | 2,948 |
| Jun 24, 2026 | 488.95 | 494.70 | 483.05 | 489.70 | 489.70 | 0.99% | 813 |
| Jun 23, 2026 | 482.00 | 491.95 | 482.00 | 484.90 | 484.90 | -0.57% | 1,976 |
| Jun 22, 2026 | 491.90 | 506.85 | 486.40 | 487.70 | 487.70 | -1.04% | 2,007 |
| Jun 19, 2026 | 495.65 | 495.65 | 487.05 | 492.85 | 492.85 | 0.55% | 5,864 |
| Jun 18, 2026 | 494.60 | 498.95 | 484.00 | 490.15 | 490.15 | -0.90% | 8,695 |
| Jun 17, 2026 | 495.00 | 507.65 | 486.00 | 494.60 | 494.60 | -1.35% | 2,706 |
| Jun 16, 2026 | 503.00 | 511.25 | 496.95 | 501.35 | 501.35 | -0.18% | 1,016 |
| Jun 15, 2026 | 517.70 | 523.70 | 500.00 | 502.25 | 502.25 | -1.04% | 6,361 |
| Jun 12, 2026 | 529.00 | 529.00 | 507.00 | 507.55 | 507.55 | -0.52% | 837 |
| Jun 11, 2026 | 506.70 | 513.00 | 506.70 | 510.20 | 510.20 | 0.56% | 576 |
| Jun 10, 2026 | 515.00 | 515.00 | 506.15 | 507.35 | 507.35 | -1.46% | 2,639 |
| Jun 9, 2026 | 500.00 | 522.00 | 500.00 | 514.85 | 514.85 | 1.29% | 1,900 |
| Jun 8, 2026 | 513.00 | 516.85 | 495.00 | 508.30 | 508.30 | -1.34% | 659 |
| Jun 5, 2026 | 516.10 | 523.60 | 511.30 | 515.20 | 515.20 | 0.05% | 296 |
| Jun 4, 2026 | 521.15 | 529.00 | 512.75 | 514.95 | 514.95 | -1.76% | 393 |
| Jun 3, 2026 | 534.00 | 560.10 | 517.00 | 524.15 | 524.15 | -0.90% | 4,353 |
| Jun 2, 2026 | 523.10 | 540.00 | 506.05 | 528.90 | 528.90 | 3.69% | 6,090 |
| Jun 1, 2026 | 508.00 | 513.75 | 508.00 | 510.10 | 510.10 | -0.71% | 528 |
| May 29, 2026 | 518.95 | 522.55 | 512.00 | 513.75 | 513.75 | 0.06% | 623 |
| May 27, 2026 | 520.00 | 522.00 | 510.30 | 513.45 | 513.45 | -1.14% | 1,392 |
| May 26, 2026 | 516.35 | 527.85 | 515.00 | 519.35 | 519.35 | 0.58% | 1,011 |
| May 25, 2026 | 522.40 | 531.80 | 512.00 | 516.35 | 516.35 | -1.50% | 3,077 |
| May 22, 2026 | 554.95 | 554.95 | 523.60 | 524.20 | 524.20 | -0.72% | 1,170 |
| May 21, 2026 | 565.00 | 566.00 | 522.20 | 528.00 | 528.00 | -1.35% | 2,002 |
| May 20, 2026 | 547.95 | 547.95 | 527.30 | 535.25 | 535.25 | -0.73% | 1,908 |
| May 19, 2026 | 549.95 | 551.00 | 532.95 | 539.20 | 539.20 | 0.92% | 1,007 |
| May 18, 2026 | 559.85 | 559.85 | 529.10 | 534.30 | 534.30 | -0.35% | 1,810 |
| May 15, 2026 | 546.00 | 546.00 | 535.50 | 536.15 | 536.15 | 0.12% | 380 |
| May 14, 2026 | 537.00 | 572.50 | 527.75 | 535.50 | 535.50 | 1.62% | 1,951 |
| May 13, 2026 | 526.05 | 539.90 | 524.95 | 526.95 | 526.95 | 0.17% | 1,421 |
| May 12, 2026 | 541.20 | 541.25 | 521.55 | 526.05 | 526.05 | -4.16% | 2,200 |
| May 11, 2026 | 558.90 | 558.90 | 538.00 | 548.90 | 548.90 | 0.60% | 658 |
| May 8, 2026 | 547.95 | 549.75 | 539.05 | 545.65 | 545.65 | -0.42% | 801 |
| May 7, 2026 | 558.35 | 558.65 | 542.20 | 547.95 | 547.95 | -1.25% | 471 |
| May 6, 2026 | 550.00 | 556.35 | 533.60 | 554.90 | 554.90 | 1.61% | 1,405 |
| May 5, 2026 | 541.00 | 554.95 | 530.30 | 546.10 | 546.10 | 1.11% | 622 |
| May 4, 2026 | 537.00 | 549.55 | 522.20 | 540.10 | 540.10 | 0.74% | 914 |
| Apr 30, 2026 | 540.05 | 541.05 | 526.50 | 536.15 | 536.15 | -0.47% | 778 |
| Apr 29, 2026 | 545.00 | 545.00 | 532.25 | 538.70 | 538.70 | -0.31% | 1,975 |
| Apr 28, 2026 | 540.00 | 545.90 | 533.60 | 540.35 | 540.35 | 0.08% | 1,102 |