United Spirits Limited UNITDSPR
NSE · India · Consumer Non-Durables
INR 1,335.10-18.90 (-1.40%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 1,335.10 | -1.40% | INR 1,340.10 | INR 1,346.90 | INR 1,316.50 | 1.00M |
| 2026-09-30 | INR 1,354.00 | -0.66% | INR 1,371.00 | INR 1,376.50 | INR 1,337.60 | 976.35K |
| 2026-09-29 | INR 1,363.00 | -3.70% | INR 1,408.00 | INR 1,414.20 | INR 1,356.10 | 8.76M |
| 2026-09-28 | INR 1,415.40 | -0.59% | INR 1,420.10 | INR 1,420.10 | INR 1,406.00 | 338.63K |
| 2026-09-25 | INR 1,423.80 | +0.04% | INR 1,423.30 | INR 1,437.60 | INR 1,417.30 | 362.46K |
| 2026-09-24 | INR 1,423.30 | -1.23% | INR 1,434.00 | INR 1,442.00 | INR 1,421.20 | 219.09K |
| 2026-09-23 | INR 1,441.00 | +3.08% | INR 1,398.00 | INR 1,442.00 | INR 1,397.10 | 767.51K |
| 2026-09-22 | INR 1,398.00 | +0.07% | INR 1,402.90 | INR 1,405.30 | INR 1,390.20 | 387.19K |
| 2026-09-21 | INR 1,397.00 | +1.90% | INR 1,384.00 | INR 1,411.00 | INR 1,379.50 | 773.71K |
| 2026-09-18 | INR 1,371.00 | -1.37% | INR 1,382.00 | INR 1,405.00 | INR 1,371.00 | 842.15K |
| 2026-09-17 | INR 1,390.00 | +0.04% | INR 1,380.10 | INR 1,395.40 | INR 1,378.10 | 263.64K |
| 2026-09-16 | INR 1,389.50 | +1.38% | INR 1,370.00 | INR 1,398.20 | INR 1,368.10 | 235.64K |
| 2026-09-15 | INR 1,370.60 | -1.75% | INR 1,392.10 | INR 1,403.60 | INR 1,370.60 | 343.06K |
| 2026-09-14 | INR 1,395.00 | 0.00% | INR 1,395.00 | INR 1,395.00 | INR 1,395.00 | 0 |
| 2026-09-11 | INR 1,395.00 | -0.36% | INR 1,395.10 | INR 1,407.20 | INR 1,384.30 | 552.85K |
| 2026-09-10 | INR 1,400.00 | -0.37% | INR 1,405.20 | INR 1,416.10 | INR 1,391.40 | 432.90K |
| 2026-09-09 | INR 1,405.20 | -2.42% | INR 1,438.00 | INR 1,439.90 | INR 1,395.20 | 493.44K |
| 2026-09-08 | INR 1,440.00 | 0.00% | INR 1,431.80 | INR 1,441.90 | INR 1,426.90 | 506.10K |
| 2026-09-07 | INR 1,440.00 | -2.15% | INR 1,457.90 | INR 1,468.40 | INR 1,431.50 | 377.00K |
| 2026-09-04 | INR 1,471.70 | -1.16% | INR 1,488.10 | INR 1,489.90 | INR 1,462.50 | 357.04K |
| 2026-09-03 | INR 1,488.90 | +1.32% | INR 1,474.20 | INR 1,488.90 | INR 1,448.00 | 695.33K |
| 2026-09-02 | INR 1,469.50 | -0.03% | INR 1,459.00 | INR 1,470.00 | INR 1,446.30 | 878.50K |
| 2026-09-01 | INR 1,470.00 | -1.34% | INR 1,490.10 | INR 1,498.90 | INR 1,459.00 | 392.27K |
| 2026-08-31 | INR 1,490.00 | -1.32% | INR 1,510.00 | INR 1,510.90 | INR 1,479.70 | 1.52M |
| 2026-08-28 | INR 1,510.00 | -0.79% | INR 1,526.00 | INR 1,540.00 | INR 1,497.70 | 612.77K |
| 2026-08-27 | INR 1,522.00 | -1.07% | INR 1,531.00 | INR 1,531.90 | INR 1,507.70 | 717.44K |
| 2026-08-26 | INR 1,538.50 | -0.74% | INR 1,549.30 | INR 1,554.60 | INR 1,519.70 | 636.71K |
| 2026-08-25 | INR 1,550.00 | -0.32% | INR 1,550.00 | INR 1,556.20 | INR 1,542.20 | 223.02K |
| 2026-08-24 | INR 1,555.00 | -0.06% | INR 1,556.70 | INR 1,557.50 | INR 1,540.10 | 399.71K |
| 2026-08-21 | INR 1,556.00 | +0.78% | INR 1,550.00 | INR 1,563.40 | INR 1,527.00 | 831.70K |
| 2026-08-20 | INR 1,544.00 | +1.31% | INR 1,530.00 | INR 1,546.90 | INR 1,517.20 | 965.60K |
| 2026-08-19 | INR 1,524.00 | +0.20% | INR 1,534.20 | INR 1,534.20 | INR 1,512.00 | 263.05K |
| 2026-08-18 | INR 1,520.90 | -1.56% | INR 1,550.00 | INR 1,550.00 | INR 1,520.00 | 328.69K |
| 2026-08-17 | INR 1,545.00 | +0.59% | INR 1,536.00 | INR 1,546.30 | INR 1,523.50 | 363.53K |
| 2026-08-14 | INR 1,536.00 | +1.39% | INR 1,515.50 | INR 1,545.50 | INR 1,510.10 | 603.59K |
| 2026-08-13 | INR 1,515.00 | -1.30% | INR 1,520.50 | INR 1,532.70 | INR 1,515.00 | 311.42K |
| 2026-08-12 | INR 1,535.00 | -0.88% | INR 1,546.60 | INR 1,546.60 | INR 1,518.10 | 450.04K |
| 2026-08-11 | INR 1,548.70 | +1.75% | INR 1,513.20 | INR 1,548.70 | INR 1,513.20 | 546.67K |
| 2026-08-10 | INR 1,522.00 | +0.63% | INR 1,503.00 | INR 1,533.70 | INR 1,503.00 | 587.41K |
| 2026-08-07 | INR 1,512.40 | -0.83% | INR 1,521.20 | INR 1,529.80 | INR 1,512.40 | 324.80K |
| 2026-08-06 | INR 1,525.00 | +0.33% | INR 1,520.00 | INR 1,534.00 | INR 1,516.40 | 408.97K |
| 2026-08-05 | INR 1,520.00 | -0.33% | INR 1,528.00 | INR 1,540.00 | INR 1,520.00 | 443.86K |
| 2026-08-04 | INR 1,525.00 | -0.33% | INR 1,530.00 | INR 1,548.00 | INR 1,521.50 | 553.26K |
| 2026-08-03 | INR 1,530.00 | +0.93% | INR 1,515.00 | INR 1,530.00 | INR 1,512.70 | 410.98K |
| 2026-07-31 | INR 1,515.90 | -1.04% | INR 1,532.90 | INR 1,535.00 | INR 1,510.60 | 784.00K |
| 2026-07-30 | INR 1,531.90 | +1.83% | INR 1,507.00 | INR 1,535.40 | INR 1,507.00 | 1.36M |
| 2026-07-29 | INR 1,504.40 | -0.29% | INR 1,511.20 | INR 1,536.80 | INR 1,493.90 | 1.83M |
| 2026-07-28 | INR 1,508.80 | +1.81% | INR 1,480.00 | INR 1,511.90 | INR 1,475.40 | 882.15K |
| 2026-07-27 | INR 1,482.00 | +1.01% | INR 1,477.70 | INR 1,503.50 | INR 1,471.70 | 1.15M |
| 2026-07-24 | INR 1,467.20 | +3.47% | INR 1,416.00 | INR 1,480.00 | INR 1,410.50 | 3.95M |
| 2026-07-23 | INR 1,418.00 | +0.98% | INR 1,399.90 | INR 1,435.40 | INR 1,395.00 | 1.62M |
| 2026-07-22 | INR 1,404.20 | +0.96% | INR 1,390.00 | INR 1,407.80 | INR 1,375.70 | 666.17K |
| 2026-07-21 | INR 1,390.80 | -0.32% | INR 1,400.00 | INR 1,400.30 | INR 1,375.20 | 621.92K |
| 2026-07-20 | INR 1,395.30 | +1.42% | INR 1,367.00 | INR 1,399.00 | INR 1,363.50 | 656.23K |
| 2026-07-17 | INR 1,375.80 | -0.42% | INR 1,363.00 | INR 1,382.10 | INR 1,351.00 | 476.71K |
| 2026-07-16 | INR 1,381.60 | +0.60% | INR 1,373.40 | INR 1,392.40 | INR 1,357.60 | 428.27K |
| 2026-07-15 | INR 1,373.40 | -0.93% | INR 1,393.50 | INR 1,394.90 | INR 1,370.50 | 967.38K |
| 2026-07-14 | INR 1,386.30 | +0.94% | INR 1,373.00 | INR 1,390.60 | INR 1,367.10 | 565.37K |
| 2026-07-13 | INR 1,373.40 | -0.89% | INR 1,378.60 | INR 1,398.70 | INR 1,368.80 | 804.21K |
| 2026-07-10 | INR 1,385.70 | +0.33% | INR 1,384.90 | INR 1,391.80 | INR 1,375.70 | 568.75K |
| 2026-07-09 | INR 1,381.20 | -1.96% | INR 1,409.00 | INR 1,420.00 | INR 1,378.40 | 621.34K |
| 2026-07-08 | INR 1,408.80 | -2.13% | INR 1,427.00 | INR 1,427.00 | INR 1,397.80 | 2.41M |
| 2026-07-07 | INR 1,439.40 | +0.85% | INR 1,435.00 | INR 1,441.00 | INR 1,423.10 | 719.16K |
| 2026-07-06 | INR 1,427.30 | +2.44% | INR 1,393.30 | INR 1,432.50 | INR 1,392.80 | 1.18M |
| 2026-07-03 | INR 1,393.30 | +1.45% | INR 1,375.00 | INR 1,399.00 | INR 1,369.20 | 703.59K |
| 2026-07-02 | INR 1,373.40 | +1.55% | INR 1,359.80 | INR 1,382.00 | INR 1,352.30 | 320.45K |
| 2026-07-01 | INR 1,352.40 | +0.15% | INR 1,352.00 | INR 1,373.80 | INR 1,350.70 | 447.61K |
| 2026-06-30 | INR 1,350.40 | +0.66% | INR 1,348.30 | INR 1,364.30 | INR 1,330.20 | 943.98K |
| 2026-06-29 | INR 1,341.50 | -3.13% | INR 1,375.00 | INR 1,375.00 | INR 1,335.00 | 1.86M |
| 2026-06-26 | INR 1,384.90 | 0.00% | INR 1,384.90 | INR 1,384.90 | INR 1,384.90 | 0 |
| 2026-06-25 | INR 1,384.90 | +1.90% | INR 1,367.00 | INR 1,395.90 | INR 1,366.00 | 1.77M |
| 2026-06-24 | INR 1,359.10 | +1.60% | INR 1,336.10 | INR 1,362.70 | INR 1,320.20 | 1.39M |
| 2026-06-23 | INR 1,337.70 | -0.40% | INR 1,343.10 | INR 1,350.00 | INR 1,334.00 | 604.50K |
| 2026-06-22 | INR 1,343.10 | +1.71% | INR 1,320.50 | INR 1,346.40 | INR 1,314.00 | 747.12K |
| 2026-06-19 | INR 1,320.50 | -2.21% | INR 1,348.00 | INR 1,348.40 | INR 1,312.00 | 784.25K |
| 2026-06-18 | INR 1,350.30 | +3.23% | INR 1,329.00 | INR 1,367.60 | INR 1,325.30 | 2.74M |
| 2026-06-17 | INR 1,308.00 | +0.69% | INR 1,304.00 | INR 1,309.90 | INR 1,286.30 | 321.86K |
| 2026-06-16 | INR 1,299.00 | +2.16% | INR 1,275.80 | INR 1,302.00 | INR 1,268.10 | 1.04M |
| 2026-06-15 | INR 1,271.50 | -0.07% | INR 1,285.00 | INR 1,289.00 | INR 1,266.10 | 781.53K |
| 2026-06-12 | INR 1,272.40 | +1.16% | INR 1,270.90 | INR 1,277.00 | INR 1,261.20 | 497.16K |
| 2026-06-11 | INR 1,257.80 | -0.17% | INR 1,259.90 | INR 1,275.60 | INR 1,252.50 | 638.52K |
| 2026-06-10 | INR 1,259.90 | +0.21% | INR 1,260.50 | INR 1,275.90 | INR 1,253.20 | 902.53K |
| 2026-06-09 | INR 1,257.20 | +1.51% | INR 1,239.90 | INR 1,262.50 | INR 1,239.10 | 555.08K |
| 2026-06-08 | INR 1,238.50 | -0.66% | INR 1,242.80 | INR 1,247.00 | INR 1,229.20 | 488.90K |
| 2026-06-05 | INR 1,246.70 | -0.24% | INR 1,249.60 | INR 1,256.80 | INR 1,241.50 | 271.04K |
| 2026-06-04 | INR 1,249.70 | -1.05% | INR 1,262.90 | INR 1,268.20 | INR 1,248.00 | 611.88K |
| 2026-06-03 | INR 1,262.90 | -0.95% | INR 1,280.00 | INR 1,280.00 | INR 1,250.50 | 600.80K |
| 2026-06-02 | INR 1,275.00 | +2.10% | INR 1,250.10 | INR 1,277.50 | INR 1,242.80 | 997.13K |
| 2026-06-01 | INR 1,248.80 | -1.67% | INR 1,276.90 | INR 1,282.20 | INR 1,245.10 | 509.72K |
| 2026-05-29 | INR 1,270.00 | -2.50% | INR 1,305.90 | INR 1,308.90 | INR 1,260.50 | 2.16M |