The United Nilgiri Tea Estates Company Limited (NSE:UNITEDTEA)
India · Delayed Price · Currency is INR 546.00
-1.95 (-0.36%)
May 8, 2026, 3:28 PM IST
NSE:UNITEDTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 558.00 | 558.00 | 532.60 | 539.90 | 539.90 | -0.19% | 1,137 |
| Apr 24, 2026 | 543.60 | 543.60 | 538.00 | 540.95 | 540.95 | -0.40% | 322 |
| Apr 23, 2026 | 569.00 | 569.00 | 540.00 | 543.10 | 543.10 | 1.27% | 756 |
| Apr 22, 2026 | 547.35 | 553.00 | 525.80 | 536.30 | 536.30 | -2.02% | 1,860 |
| Apr 21, 2026 | 567.90 | 567.90 | 541.25 | 547.35 | 547.35 | 0.63% | 3,521 |
| Apr 20, 2026 | 554.00 | 557.40 | 540.60 | 543.90 | 543.90 | -1.46% | 706 |
| Apr 17, 2026 | 561.50 | 577.90 | 537.80 | 551.95 | 551.95 | -2.47% | 3,956 |
| Apr 16, 2026 | 570.05 | 575.00 | 558.05 | 565.95 | 565.95 | 0.53% | 1,517 |
| Apr 15, 2026 | 552.25 | 578.10 | 552.25 | 562.95 | 562.95 | 2.39% | 5,417 |
| Apr 13, 2026 | 544.00 | 590.00 | 527.95 | 549.80 | 549.80 | 0.12% | 12,529 |
| Apr 10, 2026 | 514.55 | 564.95 | 511.00 | 549.15 | 549.15 | 7.64% | 10,484 |
| Apr 9, 2026 | 502.05 | 520.05 | 502.05 | 510.15 | 510.15 | -1.89% | 1,402 |
| Apr 8, 2026 | 518.00 | 530.20 | 513.25 | 520.00 | 520.00 | 1.61% | 947 |
| Apr 7, 2026 | 518.80 | 518.80 | 510.00 | 511.75 | 511.75 | -0.09% | 1,433 |
| Apr 6, 2026 | 518.05 | 518.05 | 509.00 | 512.20 | 512.20 | -0.19% | 718 |
| Apr 2, 2026 | 512.15 | 518.75 | 505.05 | 513.20 | 513.20 | 0.28% | 3,034 |
| Apr 1, 2026 | 515.45 | 517.50 | 510.30 | 511.75 | 511.75 | 0.79% | 1,330 |
| Mar 30, 2026 | 508.60 | 513.00 | 498.00 | 507.75 | 507.75 | -0.44% | 1,993 |
| Mar 27, 2026 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -1.66% | 3,548 |
| Mar 25, 2026 | 520.00 | 524.15 | 517.75 | 518.60 | 518.60 | 1.04% | 1,039 |
| Mar 24, 2026 | 518.00 | 520.00 | 510.00 | 513.25 | 513.25 | 0.55% | 1,473 |
| Mar 23, 2026 | 510.05 | 516.65 | 500.00 | 510.45 | 510.45 | -0.11% | 11,851 |
| Mar 20, 2026 | 512.40 | 521.65 | 510.00 | 511.00 | 511.00 | 0.03% | 39,440 |
| Mar 19, 2026 | 513.00 | 523.90 | 510.00 | 510.85 | 510.85 | -3.90% | 1,591 |
| Mar 18, 2026 | 534.00 | 559.85 | 521.10 | 531.60 | 531.60 | 1.85% | 6,798 |
| Mar 17, 2026 | 529.00 | 535.05 | 510.00 | 521.95 | 521.95 | 0.03% | 4,369 |
| Mar 16, 2026 | 485.05 | 524.00 | 485.05 | 521.80 | 521.80 | 3.44% | 5,296 |
| Mar 13, 2026 | 498.00 | 510.50 | 498.00 | 504.45 | 504.45 | -0.27% | 5,189 |
| Mar 12, 2026 | 515.05 | 515.60 | 495.00 | 505.80 | 505.80 | -0.13% | 2,118 |
| Mar 11, 2026 | 532.95 | 534.70 | 503.10 | 506.45 | 506.45 | -3.10% | 5,827 |
| Mar 10, 2026 | 487.10 | 527.00 | 487.10 | 522.65 | 522.65 | 4.84% | 3,982 |
| Mar 9, 2026 | 495.15 | 506.85 | 481.15 | 498.50 | 498.50 | -1.30% | 2,589 |
| Mar 6, 2026 | 493.00 | 517.70 | 493.00 | 505.05 | 505.05 | 0.98% | 3,601 |
| Mar 5, 2026 | 485.15 | 507.30 | 485.15 | 500.15 | 500.15 | 3.06% | 4,506 |
| Mar 4, 2026 | 486.00 | 494.90 | 475.10 | 485.30 | 485.30 | -2.71% | 10,702 |
| Mar 2, 2026 | 457.00 | 503.00 | 457.00 | 498.80 | 498.80 | -0.36% | 4,670 |
| Feb 27, 2026 | 508.10 | 508.10 | 500.00 | 500.60 | 500.60 | -1.48% | 2,198 |
| Feb 26, 2026 | 508.00 | 515.00 | 507.00 | 508.10 | 508.10 | -0.50% | 3,126 |
| Feb 25, 2026 | 508.00 | 513.00 | 502.10 | 510.65 | 510.65 | 1.78% | 7,223 |
| Feb 24, 2026 | 504.80 | 506.00 | 495.00 | 501.70 | 501.70 | 0.29% | 15,364 |
| Feb 23, 2026 | 550.00 | 589.00 | 495.00 | 500.25 | 500.25 | -4.28% | 67,333 |
| Feb 20, 2026 | 509.00 | 548.00 | 498.00 | 522.60 | 522.60 | 4.11% | 18,960 |