The United Nilgiri Tea Estates Company Limited (NSE:UNITEDTEA)
India · Delayed Price · Currency is INR 483.40
+12.00 (2.55%)
Jul 31, 2026, 3:21 PM IST
NSE:UNITEDTEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 506.70 | 513.00 | 506.70 | 510.20 | 507.82 | 0.56% | 576 |
| Jun 10, 2026 | 515.00 | 515.00 | 506.15 | 507.35 | 504.98 | -1.46% | 2,639 |
| Jun 9, 2026 | 500.00 | 522.00 | 500.00 | 514.85 | 512.45 | 1.29% | 1,900 |
| Jun 8, 2026 | 513.00 | 516.85 | 495.00 | 508.30 | 505.93 | -1.34% | 659 |
| Jun 5, 2026 | 516.10 | 523.60 | 511.30 | 515.20 | 512.80 | 0.05% | 296 |
| Jun 4, 2026 | 521.15 | 529.00 | 512.75 | 514.95 | 512.55 | -1.76% | 393 |
| Jun 3, 2026 | 534.00 | 560.10 | 517.00 | 524.15 | 521.70 | -0.90% | 4,353 |
| Jun 2, 2026 | 523.10 | 540.00 | 506.05 | 528.90 | 526.43 | 3.69% | 6,090 |
| Jun 1, 2026 | 508.00 | 513.75 | 508.00 | 510.10 | 507.72 | -0.71% | 528 |
| May 29, 2026 | 518.95 | 522.55 | 512.00 | 513.75 | 511.35 | 0.06% | 623 |
| May 27, 2026 | 520.00 | 522.00 | 510.30 | 513.45 | 511.05 | -1.14% | 1,392 |
| May 26, 2026 | 516.35 | 527.85 | 515.00 | 519.35 | 516.93 | 0.58% | 1,011 |
| May 25, 2026 | 522.40 | 531.80 | 512.00 | 516.35 | 513.94 | -1.50% | 3,077 |
| May 22, 2026 | 554.95 | 554.95 | 523.60 | 524.20 | 521.75 | -0.72% | 1,170 |
| May 21, 2026 | 565.00 | 566.00 | 522.20 | 528.00 | 525.54 | -1.35% | 2,002 |