United Spirits Limited (NSE:UNITDSPR)
India
· Delayed Price · Currency is INR 1,298.70
-18.90 (-1.43%)
Sep 26, 2025, 3:30 PM IST
United Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,319.80 | 1,319.90 | 1,295.00 | 1,297.40 | 1,297.40 | -1.53% | 733,343 |
| Sep 25, 2025 | 1,343.10 | 1,362.80 | 1,314.70 | 1,317.60 | 1,317.60 | -2.47% | 1,180,092 |
| Sep 24, 2025 | 1,336.00 | 1,357.00 | 1,332.80 | 1,350.90 | 1,350.90 | 0.72% | 755,361 |
| Sep 23, 2025 | 1,339.20 | 1,343.50 | 1,325.00 | 1,341.20 | 1,341.20 | 0.10% | 608,739 |
| Sep 22, 2025 | 1,351.00 | 1,363.00 | 1,337.00 | 1,339.90 | 1,339.90 | 0.88% | 1,193,493 |
| Sep 19, 2025 | 1,328.00 | 1,337.80 | 1,322.20 | 1,328.20 | 1,328.20 | 0.06% | 1,037,085 |
| Sep 18, 2025 | 1,342.00 | 1,342.00 | 1,320.40 | 1,327.40 | 1,327.40 | -0.73% | 708,672 |
| Sep 17, 2025 | 1,332.00 | 1,345.80 | 1,324.70 | 1,337.10 | 1,337.10 | 0.53% | 1,831,382 |
| Sep 16, 2025 | 1,321.00 | 1,331.30 | 1,315.50 | 1,330.00 | 1,330.00 | 1.12% | 879,154 |
| Sep 15, 2025 | 1,322.80 | 1,322.80 | 1,305.10 | 1,315.30 | 1,315.30 | 0.43% | 1,111,447 |
| Sep 12, 2025 | 1,324.30 | 1,325.90 | 1,298.00 | 1,309.70 | 1,309.70 | -0.71% | 1,240,784 |
| Sep 11, 2025 | 1,306.10 | 1,322.00 | 1,302.80 | 1,319.00 | 1,319.00 | 1.19% | 1,024,857 |
| Sep 10, 2025 | 1,309.80 | 1,317.30 | 1,301.20 | 1,303.50 | 1,303.50 | -0.07% | 748,160 |
| Sep 9, 2025 | 1,300.00 | 1,307.20 | 1,291.70 | 1,304.40 | 1,304.40 | 0.65% | 411,404 |
| Sep 8, 2025 | 1,314.90 | 1,317.00 | 1,294.30 | 1,296.00 | 1,296.00 | -1.23% | 822,665 |
| Sep 5, 2025 | 1,328.10 | 1,333.00 | 1,310.10 | 1,312.10 | 1,312.10 | -0.71% | 551,551 |
| Sep 4, 2025 | 1,364.00 | 1,364.00 | 1,318.30 | 1,321.50 | 1,321.50 | -1.90% | 716,458 |
| Sep 3, 2025 | 1,334.00 | 1,351.20 | 1,325.90 | 1,347.10 | 1,347.10 | 0.98% | 1,743,317 |
| Sep 2, 2025 | 1,321.90 | 1,340.30 | 1,321.20 | 1,334.00 | 1,334.00 | 0.97% | 969,704 |
| Sep 1, 2025 | 1,311.00 | 1,328.00 | 1,303.30 | 1,321.20 | 1,321.20 | 0.78% | 911,511 |
| Aug 29, 2025 | 1,290.00 | 1,315.30 | 1,284.20 | 1,311.00 | 1,311.00 | 2.30% | 1,687,323 |
| Aug 28, 2025 | 1,302.80 | 1,304.90 | 1,279.20 | 1,281.50 | 1,281.50 | -1.63% | 1,374,328 |
| Aug 26, 2025 | 1,311.30 | 1,311.30 | 1,295.90 | 1,302.80 | 1,302.80 | -0.65% | 1,382,778 |
| Aug 25, 2025 | 1,335.00 | 1,335.10 | 1,306.50 | 1,311.30 | 1,311.30 | -1.40% | 1,258,479 |
| Aug 22, 2025 | 1,333.20 | 1,338.10 | 1,327.10 | 1,329.90 | 1,329.90 | -0.53% | 545,032 |
| Aug 21, 2025 | 1,340.10 | 1,340.80 | 1,325.60 | 1,337.00 | 1,337.00 | 0.08% | 1,071,351 |
| Aug 20, 2025 | 1,330.00 | 1,343.30 | 1,324.20 | 1,335.90 | 1,335.90 | 0.55% | 1,075,724 |
| Aug 19, 2025 | 1,315.00 | 1,333.80 | 1,303.00 | 1,328.60 | 1,328.60 | 1.61% | 1,846,772 |
| Aug 18, 2025 | 1,325.00 | 1,325.80 | 1,302.60 | 1,307.50 | 1,307.50 | -0.89% | 2,136,037 |
| Aug 14, 2025 | 1,319.00 | 1,333.90 | 1,299.90 | 1,319.30 | 1,319.30 | 1.00% | 1,527,475 |
| Aug 13, 2025 | 1,300.10 | 1,309.00 | 1,294.50 | 1,306.20 | 1,306.20 | 0.65% | 402,056 |
| Aug 12, 2025 | 1,304.40 | 1,307.40 | 1,290.50 | 1,297.80 | 1,297.80 | -0.34% | 642,530 |
| Aug 11, 2025 | 1,298.00 | 1,305.90 | 1,284.90 | 1,302.20 | 1,302.20 | 0.83% | 691,799 |
| Aug 8, 2025 | 1,298.00 | 1,310.70 | 1,286.00 | 1,291.50 | 1,291.50 | 0.12% | 1,324,949 |
| Aug 7, 2025 | 1,305.20 | 1,308.00 | 1,283.80 | 1,290.00 | 1,290.00 | -1.39% | 1,182,773 |
| Aug 6, 2025 | 1,325.00 | 1,325.00 | 1,304.40 | 1,308.20 | 1,308.20 | -1.17% | 1,071,422 |
| Aug 5, 2025 | 1,348.90 | 1,349.10 | 1,320.00 | 1,323.70 | 1,323.70 | -1.19% | 1,528,084 |
| Aug 4, 2025 | 1,323.00 | 1,342.60 | 1,314.00 | 1,339.70 | 1,339.70 | 1.31% | 1,091,819 |
| Aug 1, 2025 | 1,336.00 | 1,337.40 | 1,316.50 | 1,322.40 | 1,322.40 | -1.33% | 1,209,840 |
| Jul 31, 2025 | 1,310.00 | 1,348.00 | 1,306.10 | 1,340.20 | 1,332.20 | 1.85% | 1,486,378 |
| Jul 30, 2025 | 1,325.00 | 1,330.60 | 1,313.00 | 1,315.80 | 1,307.95 | -0.62% | 541,385 |
| Jul 29, 2025 | 1,316.00 | 1,331.00 | 1,298.80 | 1,324.00 | 1,316.10 | 0.61% | 1,769,493 |
| Jul 28, 2025 | 1,309.70 | 1,325.10 | 1,302.80 | 1,316.00 | 1,308.14 | 0.49% | 746,523 |
| Jul 25, 2025 | 1,337.10 | 1,341.10 | 1,306.50 | 1,309.60 | 1,301.78 | -1.92% | 815,158 |
| Jul 24, 2025 | 1,349.00 | 1,352.00 | 1,332.30 | 1,335.20 | 1,327.23 | -0.53% | 924,127 |
| Jul 23, 2025 | 1,352.00 | 1,354.00 | 1,336.90 | 1,342.30 | 1,334.29 | -0.09% | 860,631 |
| Jul 22, 2025 | 1,369.90 | 1,372.00 | 1,341.10 | 1,343.50 | 1,335.48 | -1.68% | 827,126 |
| Jul 21, 2025 | 1,371.10 | 1,375.00 | 1,358.00 | 1,366.40 | 1,358.24 | 0.30% | 949,878 |
| Jul 18, 2025 | 1,387.00 | 1,387.00 | 1,361.30 | 1,362.30 | 1,354.17 | -1.28% | 509,628 |
| Jul 17, 2025 | 1,381.70 | 1,399.90 | 1,376.50 | 1,380.00 | 1,371.76 | 0.20% | 1,027,003 |