United Spirits Limited (BOM:532432)
India
· Delayed Price · Currency is INR 1,455.15
+23.20 (1.62%)
At close: Dec 5, 2025
United Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,431.00 | 1,457.00 | 1,426.20 | 1,455.15 | 1,455.15 | 1.62% | 24,638 |
| Dec 4, 2025 | 1,424.95 | 1,437.55 | 1,417.00 | 1,431.95 | 1,431.95 | 0.76% | 8,599 |
| Dec 3, 2025 | 1,430.05 | 1,440.85 | 1,417.70 | 1,421.10 | 1,421.10 | -1.31% | 6,750 |
| Dec 2, 2025 | 1,464.90 | 1,464.90 | 1,430.00 | 1,439.95 | 1,439.95 | -0.44% | 13,600 |
| Dec 1, 2025 | 1,464.60 | 1,464.60 | 1,435.70 | 1,446.35 | 1,446.35 | -0.38% | 22,269 |
| Nov 28, 2025 | 1,453.55 | 1,459.20 | 1,440.00 | 1,451.85 | 1,451.85 | 0.42% | 11,734 |
| Nov 27, 2025 | 1,462.00 | 1,469.50 | 1,441.00 | 1,445.75 | 1,445.75 | -0.86% | 60,812 |
| Nov 26, 2025 | 1,430.05 | 1,463.30 | 1,428.80 | 1,458.35 | 1,458.35 | 1.98% | 42,399 |
| Nov 25, 2025 | 1,430.80 | 1,435.10 | 1,420.00 | 1,430.05 | 1,430.05 | -0.05% | 5,759 |
| Nov 24, 2025 | 1,427.80 | 1,435.50 | 1,416.45 | 1,430.80 | 1,430.80 | 0.25% | 30,148 |
| Nov 21, 2025 | 1,410.60 | 1,430.00 | 1,396.95 | 1,427.25 | 1,427.25 | 0.82% | 71,446 |
| Nov 20, 2025 | 1,410.05 | 1,432.10 | 1,406.70 | 1,415.65 | 1,415.65 | 0.30% | 14,769 |
| Nov 19, 2025 | 1,433.70 | 1,433.70 | 1,409.70 | 1,411.45 | 1,411.45 | -1.42% | 6,477 |
| Nov 18, 2025 | 1,438.05 | 1,438.55 | 1,417.00 | 1,431.85 | 1,431.85 | -0.20% | 11,740 |
| Nov 17, 2025 | 1,430.00 | 1,436.80 | 1,423.85 | 1,434.75 | 1,434.75 | 0.37% | 16,005 |
| Nov 14, 2025 | 1,425.75 | 1,431.05 | 1,415.15 | 1,429.40 | 1,429.40 | 0.63% | 6,191 |
| Nov 13, 2025 | 1,435.60 | 1,435.60 | 1,416.90 | 1,420.40 | 1,420.40 | -0.96% | 10,580 |
| Nov 12, 2025 | 1,416.75 | 1,438.80 | 1,412.00 | 1,434.15 | 1,434.15 | 1.38% | 25,492 |
| Nov 11, 2025 | 1,411.00 | 1,430.95 | 1,409.00 | 1,414.65 | 1,414.65 | 0.35% | 23,859 |
| Nov 10, 2025 | 1,430.00 | 1,430.05 | 1,406.20 | 1,409.65 | 1,409.65 | -1.33% | 8,561 |
| Nov 7, 2025 | 1,416.35 | 1,433.00 | 1,404.00 | 1,428.65 | 1,428.65 | 0.88% | 20,215 |
| Nov 6, 2025 | 1,465.55 | 1,472.40 | 1,413.00 | 1,416.25 | 1,416.25 | -2.39% | 51,146 |
| Nov 4, 2025 | 1,449.60 | 1,458.60 | 1,443.55 | 1,451.00 | 1,451.00 | 0.22% | 42,752 |
| Nov 3, 2025 | 1,432.05 | 1,464.40 | 1,428.95 | 1,447.75 | 1,447.75 | 1.18% | 86,132 |
| Oct 31, 2025 | 1,470.00 | 1,489.00 | 1,427.70 | 1,430.80 | 1,430.80 | 2.71% | 556,960 |
| Oct 30, 2025 | 1,389.85 | 1,399.50 | 1,376.00 | 1,393.00 | 1,393.00 | 0.40% | 90,257 |
| Oct 29, 2025 | 1,350.35 | 1,393.00 | 1,350.35 | 1,387.45 | 1,387.45 | 1.67% | 77,466 |
| Oct 28, 2025 | 1,348.15 | 1,399.00 | 1,337.25 | 1,364.65 | 1,364.65 | 0.88% | 8,846 |
| Oct 27, 2025 | 1,363.25 | 1,363.35 | 1,346.00 | 1,352.75 | 1,352.75 | -0.27% | 10,722 |
| Oct 24, 2025 | 1,353.75 | 1,363.30 | 1,345.90 | 1,356.45 | 1,356.45 | 0.42% | 10,044 |
| Oct 23, 2025 | 1,355.05 | 1,375.50 | 1,348.00 | 1,350.75 | 1,350.75 | -0.65% | 11,190 |
| Oct 21, 2025 | 1,372.50 | 1,372.50 | 1,357.00 | 1,359.55 | 1,359.55 | -0.44% | 4,018 |
| Oct 20, 2025 | 1,355.65 | 1,376.30 | 1,355.65 | 1,365.55 | 1,365.55 | 0.36% | 9,364 |
| Oct 17, 2025 | 1,346.55 | 1,369.00 | 1,346.55 | 1,360.70 | 1,360.70 | 0.14% | 9,009 |
| Oct 16, 2025 | 1,332.90 | 1,364.25 | 1,331.60 | 1,358.75 | 1,358.75 | 1.94% | 17,699 |
| Oct 15, 2025 | 1,307.20 | 1,334.75 | 1,305.60 | 1,332.90 | 1,332.90 | 2.32% | 25,823 |
| Oct 14, 2025 | 1,312.05 | 1,323.00 | 1,300.50 | 1,302.70 | 1,302.70 | -1.00% | 20,174 |
| Oct 13, 2025 | 1,332.15 | 1,337.00 | 1,315.00 | 1,315.80 | 1,315.80 | -1.65% | 16,342 |
| Oct 10, 2025 | 1,337.70 | 1,349.05 | 1,329.90 | 1,337.85 | 1,337.85 | 0.04% | 99,085 |
| Oct 9, 2025 | 1,337.00 | 1,342.90 | 1,326.20 | 1,337.35 | 1,337.35 | 0.39% | 8,144 |
| Oct 8, 2025 | 1,345.55 | 1,350.90 | 1,327.00 | 1,332.15 | 1,332.15 | -1.32% | 424,232 |
| Oct 7, 2025 | 1,361.00 | 1,365.25 | 1,347.90 | 1,350.00 | 1,350.00 | -0.81% | 110,835 |
| Oct 6, 2025 | 1,363.30 | 1,364.55 | 1,341.35 | 1,361.00 | 1,361.00 | -0.26% | 34,523 |
| Oct 3, 2025 | 1,358.95 | 1,368.35 | 1,342.60 | 1,364.55 | 1,364.55 | 1.33% | 29,029 |
| Oct 1, 2025 | 1,330.55 | 1,354.20 | 1,330.15 | 1,346.65 | 1,346.65 | 1.48% | 49,624 |
| Sep 30, 2025 | 1,311.95 | 1,341.55 | 1,291.05 | 1,327.05 | 1,327.05 | 1.37% | 28,921 |
| Sep 29, 2025 | 1,298.10 | 1,312.00 | 1,298.10 | 1,309.10 | 1,309.10 | 0.86% | 20,474 |
| Sep 26, 2025 | 1,317.95 | 1,318.15 | 1,295.15 | 1,297.95 | 1,297.95 | -1.47% | 9,417 |
| Sep 25, 2025 | 1,345.00 | 1,363.35 | 1,315.00 | 1,317.25 | 1,317.25 | -2.46% | 12,014 |
| Sep 24, 2025 | 1,332.15 | 1,356.75 | 1,330.70 | 1,350.45 | 1,350.45 | 0.67% | 31,701 |