United Drilling Tools Limited UNIDT
NSE · India · Industrial Services
INR 234.00+11.94 (+5.38%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 239.65 | +7.92% | INR 225.00 | INR 257.80 | INR 211.20 | 130.45K |
| 2026-09-30 | INR 222.06 | -3.38% | INR 231.00 | INR 236.00 | INR 220.50 | 44.00K |
| 2026-09-29 | INR 229.83 | +0.23% | INR 229.31 | INR 234.59 | INR 222.68 | 29.89K |
| 2026-09-28 | INR 229.31 | -5.13% | INR 247.40 | INR 248.63 | INR 228.66 | 45.79K |
| 2026-09-25 | INR 241.71 | -6.95% | INR 257.73 | INR 260.82 | INR 238.24 | 139.22K |
| 2026-09-24 | INR 259.76 | +10.42% | INR 231.00 | INR 272.00 | INR 231.00 | 645.37K |
| 2026-09-23 | INR 235.24 | +10.74% | INR 211.00 | INR 254.90 | INR 211.00 | 330.56K |
| 2026-09-22 | INR 212.42 | -4.50% | INR 222.00 | INR 223.35 | INR 210.72 | 12.20K |
| 2026-09-21 | INR 222.44 | -0.70% | INR 222.01 | INR 229.68 | INR 220.60 | 13.26K |
| 2026-09-18 | INR 224.01 | -1.78% | INR 232.00 | INR 232.00 | INR 222.98 | 13.54K |
| 2026-09-17 | INR 228.07 | +4.25% | INR 220.00 | INR 229.90 | INR 218.00 | 29.29K |
| 2026-09-16 | INR 218.77 | +1.05% | INR 212.16 | INR 223.90 | INR 202.98 | 35.35K |
| 2026-09-15 | INR 216.49 | -6.26% | INR 234.90 | INR 241.99 | INR 213.60 | 42.89K |
| 2026-09-14 | INR 230.95 | 0.00% | INR 230.95 | INR 230.95 | INR 230.95 | 0 |
| 2026-09-11 | INR 230.95 | +0.21% | INR 232.00 | INR 233.00 | INR 225.85 | 15.88K |
| 2026-09-10 | INR 230.47 | +0.05% | INR 231.10 | INR 235.00 | INR 228.10 | 18.26K |
| 2026-09-09 | INR 230.36 | -1.62% | INR 238.95 | INR 239.97 | INR 227.00 | 22.37K |
| 2026-09-08 | INR 234.16 | +0.39% | INR 233.24 | INR 236.00 | INR 229.20 | 36.77K |
| 2026-09-07 | INR 233.24 | +3.45% | INR 220.95 | INR 235.00 | INR 220.04 | 80.55K |
| 2026-09-04 | INR 225.46 | +1.58% | INR 222.00 | INR 230.00 | INR 217.00 | 31.23K |
| 2026-09-03 | INR 221.96 | +0.31% | INR 226.00 | INR 226.00 | INR 214.00 | 9.22K |
| 2026-09-02 | INR 221.27 | -0.42% | INR 221.50 | INR 226.80 | INR 213.10 | 4.60K |
| 2026-09-01 | INR 222.20 | +3.10% | INR 218.75 | INR 223.99 | INR 211.00 | 6.49K |
| 2026-08-31 | INR 215.51 | 0.00% | INR 215.39 | INR 219.50 | INR 209.11 | 3.27K |
| 2026-08-28 | INR 215.51 | +1.35% | INR 212.63 | INR 219.80 | INR 204.20 | 4.08K |
| 2026-08-27 | INR 212.63 | -4.22% | INR 224.44 | INR 224.44 | INR 211.20 | 5.60K |
| 2026-08-26 | INR 221.99 | +1.41% | INR 223.28 | INR 223.28 | INR 216.50 | 2.85K |
| 2026-08-25 | INR 218.91 | -0.40% | INR 224.30 | INR 225.40 | INR 218.00 | 5.78K |
| 2026-08-24 | INR 219.78 | -2.84% | INR 231.90 | INR 231.90 | INR 217.00 | 22.37K |
| 2026-08-21 | INR 226.21 | +0.31% | INR 225.50 | INR 231.50 | INR 220.00 | 12.85K |
| 2026-08-20 | INR 225.51 | +2.15% | INR 227.00 | INR 227.00 | INR 220.00 | 1.99K |
| 2026-08-19 | INR 220.77 | -2.95% | INR 221.00 | INR 227.49 | INR 217.20 | 2.07K |
| 2026-08-18 | INR 227.49 | -0.64% | INR 228.95 | INR 231.40 | INR 219.00 | 9.58K |
| 2026-08-17 | INR 228.95 | +2.08% | INR 223.00 | INR 231.50 | INR 222.05 | 5.75K |
| 2026-08-14 | INR 224.28 | -0.83% | INR 231.60 | INR 231.60 | INR 220.50 | 6.89K |
| 2026-08-13 | INR 226.15 | -1.11% | INR 227.99 | INR 227.99 | INR 221.20 | 3.87K |
| 2026-08-12 | INR 228.68 | -1.83% | INR 230.01 | INR 230.01 | INR 222.30 | 9.73K |
| 2026-08-11 | INR 232.95 | -0.72% | INR 242.98 | INR 242.98 | INR 225.30 | 2.38K |
| 2026-08-10 | INR 234.64 | -0.14% | INR 237.75 | INR 240.00 | INR 229.14 | 4.14K |
| 2026-08-07 | INR 234.98 | -1.21% | INR 239.04 | INR 241.40 | INR 231.30 | 6.65K |
| 2026-08-06 | INR 237.86 | +0.46% | INR 241.95 | INR 241.99 | INR 230.00 | 6.36K |
| 2026-08-05 | INR 236.77 | -0.79% | INR 238.99 | INR 241.50 | INR 234.00 | 15.36K |
| 2026-08-04 | INR 238.65 | +3.03% | INR 234.00 | INR 241.00 | INR 233.00 | 12.06K |
| 2026-08-03 | INR 231.63 | +3.88% | INR 225.20 | INR 233.90 | INR 215.35 | 14.19K |
| 2026-07-31 | INR 222.98 | +0.40% | INR 218.03 | INR 223.00 | INR 218.03 | 9.09K |
| 2026-07-30 | INR 222.09 | +0.09% | INR 221.01 | INR 225.70 | INR 221.01 | 8.60K |
| 2026-07-29 | INR 221.88 | +0.43% | INR 228.00 | INR 228.00 | INR 220.00 | 6.10K |
| 2026-07-28 | INR 220.92 | -2.28% | INR 221.56 | INR 225.50 | INR 220.10 | 1.98K |
| 2026-07-27 | INR 226.07 | +1.05% | INR 229.99 | INR 229.99 | INR 220.01 | 958 |
| 2026-07-24 | INR 223.73 | -0.04% | INR 226.98 | INR 226.98 | INR 218.00 | 1.25K |
| 2026-07-23 | INR 223.83 | -0.49% | INR 224.94 | INR 226.06 | INR 216.20 | 1.08K |
| 2026-07-22 | INR 224.94 | +1.47% | INR 222.00 | INR 229.00 | INR 217.10 | 3.38K |
| 2026-07-21 | INR 221.69 | -1.02% | INR 229.48 | INR 229.48 | INR 218.00 | 1.00K |
| 2026-07-20 | INR 223.98 | +0.20% | INR 223.54 | INR 229.50 | INR 216.26 | 880 |
| 2026-07-17 | INR 223.54 | -1.77% | INR 227.56 | INR 227.56 | INR 222.00 | 2.83K |
| 2026-07-16 | INR 227.56 | -0.15% | INR 229.99 | INR 229.99 | INR 222.60 | 3.94K |
| 2026-07-15 | INR 227.91 | +1.70% | INR 229.70 | INR 229.70 | INR 218.51 | 4.15K |
| 2026-07-14 | INR 224.11 | -0.89% | INR 234.98 | INR 234.98 | INR 217.00 | 4.70K |
| 2026-07-13 | INR 226.12 | -0.43% | INR 227.09 | INR 228.80 | INR 224.00 | 1.70K |
| 2026-07-10 | INR 227.09 | -0.76% | INR 234.00 | INR 234.00 | INR 226.00 | 5.93K |
| 2026-07-09 | INR 228.84 | -1.20% | INR 234.00 | INR 234.10 | INR 222.20 | 5.89K |
| 2026-07-08 | INR 231.61 | +3.73% | INR 222.28 | INR 234.00 | INR 220.50 | 22.38K |
| 2026-07-07 | INR 223.28 | +0.26% | INR 222.69 | INR 225.00 | INR 218.90 | 9.74K |
| 2026-07-06 | INR 222.69 | +3.92% | INR 212.11 | INR 225.00 | INR 212.10 | 6.67K |
| 2026-07-03 | INR 214.30 | +1.25% | INR 217.89 | INR 217.89 | INR 210.00 | 5.39K |
| 2026-07-02 | INR 211.65 | +1.91% | INR 209.76 | INR 217.95 | INR 205.10 | 8.45K |
| 2026-07-01 | INR 207.69 | -0.85% | INR 209.00 | INR 213.00 | INR 203.30 | 4.32K |
| 2026-06-30 | INR 209.46 | -1.12% | INR 213.00 | INR 213.00 | INR 204.15 | 3.81K |
| 2026-06-29 | INR 211.84 | -3.15% | INR 218.72 | INR 220.00 | INR 208.80 | 9.78K |
| 2026-06-26 | INR 218.72 | 0.00% | INR 218.72 | INR 218.72 | INR 218.72 | 0 |
| 2026-06-25 | INR 218.72 | +0.04% | INR 218.63 | INR 224.00 | INR 212.40 | 9.66K |
| 2026-06-24 | INR 218.63 | +0.60% | INR 216.24 | INR 221.50 | INR 211.70 | 6.69K |
| 2026-06-23 | INR 217.32 | -0.49% | INR 216.22 | INR 225.00 | INR 216.00 | 2.37K |
| 2026-06-22 | INR 218.39 | -1.85% | INR 221.39 | INR 221.39 | INR 217.00 | 2.02K |
| 2026-06-19 | INR 222.51 | +1.04% | INR 213.30 | INR 225.60 | INR 213.30 | 9.24K |
| 2026-06-18 | INR 220.22 | -0.16% | INR 218.36 | INR 225.50 | INR 216.91 | 10.35K |
| 2026-06-17 | INR 220.57 | -1.69% | INR 222.20 | INR 227.00 | INR 219.00 | 12.59K |
| 2026-06-16 | INR 224.36 | -3.32% | INR 230.47 | INR 230.47 | INR 223.01 | 7.73K |
| 2026-06-15 | INR 232.07 | +2.40% | INR 224.57 | INR 233.10 | INR 215.55 | 30.85K |
| 2026-06-12 | INR 226.64 | -4.13% | INR 236.41 | INR 240.50 | INR 224.59 | 33.67K |
| 2026-06-11 | INR 236.41 | -1.50% | INR 240.00 | INR 242.40 | INR 230.30 | 4.26K |
| 2026-06-10 | INR 240.00 | -1.28% | INR 241.89 | INR 243.00 | INR 233.01 | 4.31K |
| 2026-06-09 | INR 243.10 | +0.98% | INR 247.80 | INR 247.80 | INR 230.00 | 10.08K |
| 2026-06-08 | INR 240.74 | -3.51% | INR 244.05 | INR 245.00 | INR 232.95 | 20.73K |
| 2026-06-05 | INR 249.51 | +0.53% | INR 251.09 | INR 251.09 | INR 242.38 | 18.14K |
| 2026-06-04 | INR 248.20 | -0.81% | INR 254.97 | INR 254.97 | INR 243.00 | 18.58K |
| 2026-06-03 | INR 250.22 | +2.86% | INR 242.54 | INR 253.70 | INR 241.00 | 72.42K |
| 2026-06-02 | INR 243.27 | +2.57% | INR 237.18 | INR 251.00 | INR 234.25 | 42.54K |
| 2026-06-01 | INR 237.18 | -0.05% | INR 237.00 | INR 244.00 | INR 225.60 | 37.52K |
| 2026-05-29 | INR 237.31 | -0.19% | INR 237.80 | INR 243.00 | INR 235.51 | 9.87K |