The United Nilgiri Tea Estates Company Limited (NSE:UNITEDTEA)
India · Delayed Price · Currency is INR 418.00
+0.55 (0.13%)
Nov 12, 2026, 3:27 PM IST
NSE:UNITEDTEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 423.45 | 423.45 | 415.20 | 418.00 | 418.00 | 0.13% | 350 |
| Nov 11, 2026 | 429.90 | 429.90 | 409.05 | 417.45 | 417.45 | -3.01% | 884 |
| Nov 9, 2026 | 422.00 | 432.90 | 420.55 | 430.40 | 430.40 | 0.33% | 823 |
| Nov 8, 2026 | 438.00 | 438.75 | 420.20 | 429.00 | 429.00 | 0.55% | 200 |
| Nov 6, 2026 | 411.10 | 428.90 | 411.00 | 426.65 | 426.65 | 1.69% | 598 |
| Nov 5, 2026 | 437.65 | 437.65 | 415.05 | 419.55 | 419.55 | 1.24% | 954 |
| Nov 4, 2026 | 417.45 | 420.00 | 411.05 | 414.40 | 414.40 | 1.02% | 1,639 |
| Nov 3, 2026 | 401.15 | 413.60 | 401.10 | 410.20 | 410.20 | 1.31% | 156 |
| Nov 2, 2026 | 409.40 | 419.60 | 404.00 | 404.90 | 404.90 | -1.59% | 323 |
| Oct 30, 2026 | 416.80 | 416.90 | 405.95 | 411.45 | 411.45 | 0.28% | 346 |
| Oct 29, 2026 | 409.90 | 417.70 | 405.00 | 410.30 | 410.30 | 0.97% | 352 |
| Oct 28, 2026 | 407.95 | 411.00 | 405.10 | 406.35 | 406.35 | 0.99% | 529 |
| Oct 27, 2026 | 400.60 | 408.60 | 400.60 | 402.35 | 402.35 | 0.06% | 501 |
| Oct 26, 2026 | 405.00 | 411.00 | 396.55 | 402.10 | 402.10 | -1.39% | 439 |
| Oct 23, 2026 | 407.90 | 414.70 | 395.00 | 407.75 | 407.75 | 1.05% | 6,191 |
| Oct 22, 2026 | 398.50 | 408.00 | 382.20 | 403.50 | 403.50 | 0.50% | 617 |
| Oct 21, 2026 | 411.60 | 411.60 | 400.35 | 401.50 | 401.50 | -2.45% | 1,530 |
| Oct 19, 2026 | 412.20 | 415.90 | 409.05 | 411.60 | 411.60 | 0.07% | 1,054 |
| Oct 16, 2026 | 417.95 | 420.00 | 408.10 | 411.30 | 411.30 | -0.41% | 282 |
| Oct 15, 2026 | 415.00 | 416.00 | 413.00 | 413.00 | 413.00 | 0.55% | 98 |
| Oct 14, 2026 | 413.95 | 414.65 | 407.30 | 410.75 | 410.75 | 1.02% | 144 |
| Oct 13, 2026 | 414.50 | 414.50 | 401.35 | 406.60 | 406.60 | -1.94% | 357 |
| Oct 12, 2026 | 392.20 | 415.55 | 392.20 | 414.65 | 414.65 | 1.77% | 149 |
| Oct 9, 2026 | 403.30 | 414.00 | 403.20 | 407.45 | 407.45 | 1.10% | 357 |
| Oct 8, 2026 | 424.00 | 424.00 | 403.00 | 403.00 | 403.00 | -1.43% | 2,956 |
| Oct 7, 2026 | 415.95 | 418.00 | 401.60 | 408.85 | 408.85 | -1.71% | 4,211 |
| Oct 6, 2026 | 420.00 | 420.00 | 411.45 | 415.95 | 415.95 | 0.23% | 1,718 |
| Oct 5, 2026 | 414.90 | 428.95 | 414.90 | 415.00 | 415.00 | -0.47% | 1,641 |
| 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 |