United Nilgiri Tea Estates Co. Ltd. UNITEDTEA
NSE · India · Consumer Non-Durables
INR 417.00-10.90 (-2.55%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 427.90 | +1.49% | INR 405.20 | INR 433.75 | INR 405.20 | 313 |
| 2026-09-29 | INR 421.60 | -0.81% | INR 425.10 | INR 429.65 | INR 421.05 | 2.38K |
| 2026-09-28 | INR 425.05 | -0.01% | INR 425.20 | INR 432.35 | INR 423.90 | 3.16K |
| 2026-09-25 | INR 425.10 | -0.74% | INR 430.00 | INR 439.00 | INR 423.40 |
| 2.42K |
| 2026-09-24 | INR 428.25 | +0.06% | INR 428.00 | INR 435.00 | INR 425.35 | 1.82K |
| 2026-09-23 | INR 428.00 | +0.15% | INR 427.40 | INR 432.35 | INR 424.05 | 840 |
| 2026-09-22 | INR 427.35 | -0.63% | INR 430.05 | INR 437.45 | INR 423.20 | 3.72K |
| 2026-09-21 | INR 430.05 | -0.37% | INR 438.90 | INR 438.90 | INR 418.60 | 1.27K |
| 2026-09-18 | INR 431.65 | +0.61% | INR 437.50 | INR 439.30 | INR 430.00 | 1.44K |
| 2026-09-17 | INR 429.05 | -0.50% | INR 432.20 | INR 433.70 | INR 426.30 | 544 |
| 2026-09-16 | INR 431.20 | +1.30% | INR 434.00 | INR 434.00 | INR 417.80 | 1.12K |
| 2026-09-15 | INR 425.65 | -1.69% | INR 426.05 | INR 438.50 | INR 415.10 | 6.15K |
| 2026-09-14 | INR 432.95 | 0.00% | INR 432.95 | INR 432.95 | INR 432.95 | 0 |
| 2026-09-11 | INR 432.95 | -0.65% | INR 434.90 | INR 439.60 | INR 421.70 | 1.93K |
| 2026-09-10 | INR 435.80 | -0.93% | INR 439.90 | INR 444.75 | INR 435.00 | 5.79K |
| 2026-09-09 | INR 439.90 | -0.44% | INR 444.35 | INR 445.95 | INR 436.35 | 5.65K |
| 2026-09-08 | INR 441.85 | -0.02% | INR 442.00 | INR 446.10 | INR 440.10 | 906 |
| 2026-09-07 | INR 441.95 | -0.19% | INR 447.80 | INR 447.80 | INR 440.30 | 5.95K |
| 2026-09-04 | INR 442.80 | -0.95% | INR 448.95 | INR 449.00 | INR 441.00 | 7.39K |
| 2026-09-03 | INR 447.05 | +0.93% | INR 444.00 | INR 449.65 | INR 442.20 | 535 |
| 2026-09-02 | INR 442.95 | -1.02% | INR 445.50 | INR 451.90 | INR 441.00 | 2.14K |
| 2026-09-01 | INR 447.50 | -1.05% | INR 444.30 | INR 454.30 | INR 444.30 | 1.81K |
| 2026-08-31 | INR 452.25 | -0.39% | INR 445.20 | INR 461.00 | INR 445.20 | 1.07K |
| 2026-08-28 | INR 454.00 | -0.20% | INR 458.85 | INR 458.85 | INR 451.00 | 357 |
| 2026-08-27 | INR 454.90 | -1.14% | INR 462.00 | INR 463.00 | INR 451.70 | 2.73K |
| 2026-08-26 | INR 460.15 | +1.60% | INR 458.75 | INR 474.90 | INR 458.75 | 3.73K |
| 2026-08-25 | INR 452.90 | +0.53% | INR 459.00 | INR 462.40 | INR 452.70 | 394 |
| 2026-08-24 | INR 450.50 | -0.76% | INR 453.00 | INR 462.60 | INR 449.00 | 9.37K |
| 2026-08-21 | INR 453.95 | +0.23% | INR 451.20 | INR 467.75 | INR 451.20 | 4.42K |
| 2026-08-20 | INR 452.90 | +0.28% | INR 450.00 | INR 459.60 | INR 450.00 | 1.59K |
| 2026-08-19 | INR 451.65 | -0.09% | INR 448.70 | INR 458.60 | INR 446.00 | 6.09K |
| 2026-08-18 | INR 452.05 | -0.79% | INR 455.25 | INR 464.90 | INR 451.00 | 10.12K |
| 2026-08-17 | INR 455.65 | -0.58% | INR 474.80 | INR 474.80 | INR 451.00 | 1.91K |
| 2026-08-14 | INR 458.30 | -0.29% | INR 462.05 | INR 462.05 | INR 453.00 | 1.20K |
| 2026-08-13 | INR 459.65 | -0.40% | INR 464.10 | INR 466.90 | INR 453.00 | 1.49K |
| 2026-08-12 | INR 461.50 | -0.71% | INR 470.00 | INR 470.00 | INR 458.00 | 2.82K |
| 2026-08-11 | INR 464.80 | -1.05% | INR 469.15 | INR 471.90 | INR 460.00 | 1.09K |
| 2026-08-10 | INR 469.75 | +0.37% | INR 470.00 | INR 476.85 | INR 462.00 | 543 |
| 2026-08-07 | INR 468.00 | -3.17% | INR 478.45 | INR 479.00 | INR 462.00 | 1.82K |
| 2026-08-06 | INR 483.30 | +0.45% | INR 490.80 | INR 490.80 | INR 476.15 | 1.22K |
| 2026-08-05 | INR 481.15 | +2.07% | INR 479.50 | INR 489.60 | INR 468.30 | 2.36K |
| 2026-08-04 | INR 471.40 | -0.30% | INR 479.05 | INR 479.05 | INR 468.00 | 1.14K |
| 2026-08-03 | INR 472.80 | -1.69% | INR 480.95 | INR 481.00 | INR 465.30 | 1.19K |
| 2026-07-31 | INR 480.95 | +2.03% | INR 475.90 | INR 483.40 | INR 475.90 | 207 |
| 2026-07-30 | INR 471.40 | -0.22% | INR 470.50 | INR 479.50 | INR 465.00 | 781 |
| 2026-07-29 | INR 472.45 | -0.10% | INR 483.00 | INR 483.00 | INR 467.60 | 967 |
| 2026-07-28 | INR 472.90 | -0.01% | INR 474.00 | INR 477.35 | INR 469.00 | 627 |
| 2026-07-27 | INR 472.95 | +0.67% | INR 479.35 | INR 479.50 | INR 468.25 | 660 |
| 2026-07-24 | INR 469.80 | -2.79% | INR 485.00 | INR 486.05 | INR 464.60 | 3.03K |
| 2026-07-23 | INR 483.30 | +2.06% | INR 478.80 | INR 508.00 | INR 478.75 | 5.53K |
| 2026-07-22 | INR 473.55 | +1.35% | INR 467.30 | INR 474.90 | INR 463.20 | 1.47K |
| 2026-07-21 | INR 467.25 | +0.97% | INR 464.70 | INR 468.00 | INR 460.00 | 1.97K |
| 2026-07-20 | INR 462.75 | +0.16% | INR 465.05 | INR 466.10 | INR 461.10 | 428 |
| 2026-07-17 | INR 462.00 | -1.33% | INR 472.20 | INR 472.50 | INR 460.00 | 9.49K |
| 2026-07-16 | INR 468.25 | -0.23% | INR 471.65 | INR 473.80 | INR 465.30 | 5.55K |
| 2026-07-15 | INR 469.35 | +0.42% | INR 469.00 | INR 472.70 | INR 465.95 | 9.13K |
| 2026-07-14 | INR 467.40 | -0.34% | INR 461.30 | INR 475.90 | INR 461.30 | 6.40K |
| 2026-07-13 | INR 469.00 | -1.28% | INR 487.00 | INR 487.00 | INR 467.05 | 4.76K |
| 2026-07-10 | INR 475.10 | -0.62% | INR 482.00 | INR 482.00 | INR 465.70 | 2.72K |
| 2026-07-09 | INR 478.05 | +1.44% | INR 471.25 | INR 479.90 | INR 471.25 | 804 |
| 2026-07-08 | INR 471.25 | -3.13% | INR 490.00 | INR 490.75 | INR 464.25 | 1.79K |
| 2026-07-07 | INR 486.50 | +1.10% | INR 477.10 | INR 487.90 | INR 477.10 | 211 |
| 2026-07-06 | INR 481.20 | -0.87% | INR 490.00 | INR 490.00 | INR 480.10 | 932 |
| 2026-07-03 | INR 485.40 | +0.34% | INR 488.55 | INR 488.55 | INR 477.00 | 194 |
| 2026-07-02 | INR 483.75 | +1.53% | INR 475.00 | INR 484.85 | INR 475.00 | 760 |
| 2026-07-01 | INR 476.45 | +0.94% | INR 478.00 | INR 480.60 | INR 473.00 | 525 |
| 2026-06-30 | INR 472.00 | +0.07% | INR 479.70 | INR 479.70 | INR 464.00 | 424 |
| 2026-06-29 | INR 471.65 | -1.30% | INR 479.90 | INR 488.35 | INR 465.00 | 2.73K |
| 2026-06-26 | INR 477.85 | 0.00% | INR 477.85 | INR 477.85 | INR 477.85 | 0 |
| 2026-06-25 | INR 477.85 | -2.42% | INR 494.65 | INR 494.70 | INR 475.00 | 2.95K |
| 2026-06-24 | INR 489.70 | +0.99% | INR 488.95 | INR 494.70 | INR 483.05 | 813 |
| 2026-06-23 | INR 484.90 | -0.57% | INR 482.00 | INR 491.95 | INR 482.00 | 1.98K |
| 2026-06-22 | INR 487.70 | -1.04% | INR 491.90 | INR 506.85 | INR 486.40 | 2.01K |
| 2026-06-19 | INR 492.85 | +0.55% | INR 495.65 | INR 495.65 | INR 487.05 | 5.86K |
| 2026-06-18 | INR 490.15 | -0.90% | INR 494.60 | INR 498.95 | INR 484.00 | 8.70K |
| 2026-06-17 | INR 494.60 | -1.35% | INR 495.00 | INR 507.65 | INR 486.00 | 2.71K |
| 2026-06-16 | INR 501.35 | -0.18% | INR 503.00 | INR 511.25 | INR 496.95 | 1.02K |
| 2026-06-15 | INR 502.25 | -1.04% | INR 517.70 | INR 523.70 | INR 500.00 | 6.36K |
| 2026-06-12 | INR 507.55 | -0.52% | INR 529.00 | INR 529.00 | INR 507.00 | 837 |
| 2026-06-11 | INR 510.20 | +0.56% | INR 506.70 | INR 513.00 | INR 506.70 | 576 |
| 2026-06-10 | INR 507.35 | -1.46% | INR 515.00 | INR 515.00 | INR 506.15 | 2.64K |
| 2026-06-09 | INR 514.85 | +1.29% | INR 500.00 | INR 522.00 | INR 500.00 | 1.90K |
| 2026-06-08 | INR 508.30 | -1.34% | INR 513.00 | INR 516.85 | INR 495.00 | 659 |
| 2026-06-05 | INR 515.20 | +0.05% | INR 516.10 | INR 523.60 | INR 511.30 | 296 |
| 2026-06-04 | INR 514.95 | -1.76% | INR 521.15 | INR 529.00 | INR 512.75 | 393 |
| 2026-06-03 | INR 524.15 | -0.90% | INR 534.00 | INR 560.10 | INR 517.00 | 4.35K |
| 2026-06-02 | INR 528.90 | +3.69% | INR 523.10 | INR 540.00 | INR 506.05 | 6.09K |
| 2026-06-01 | INR 510.10 | -0.71% | INR 508.00 | INR 513.75 | INR 508.00 | 528 |
| 2026-05-29 | INR 513.75 | +0.06% | INR 518.95 | INR 522.55 | INR 512.00 | 623 |
| 2026-05-28 | INR 513.45 | 0.00% | INR 513.45 | INR 513.45 | INR 513.45 | 0 |