• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.38% Nasdaq Up0.00%

    More On UNITDSPR.BO

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    United Spirits Limited (UNITDSPR.BO)

    -BSE
    2,772.90 Up 7.30(0.26%) 4:59AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 25, 20131,756.001,803.001,756.001,790.45141,1001,788.68
    Jan 24, 20131,791.251,810.401,745.051,755.05157,3001,753.32
    Jan 23, 20131,768.401,809.001,765.051,799.20281,0001,797.42
    Jan 22, 20131,812.001,817.351,753.001,758.00214,9001,756.26
    Jan 21, 20131,825.501,836.701,799.951,807.85196,5001,806.07
    Jan 18, 20131,766.151,832.001,766.001,802.35379,6001,800.57
    Jan 17, 20131,795.001,809.001,741.151,757.80423,9001,756.06
    Jan 16, 20131,818.801,838.351,753.301,791.10667,7001,789.33
    Jan 15, 20131,880.051,915.151,804.351,821.15313,5001,819.35
    Jan 14, 20131,900.001,900.001,862.601,875.55112,9001,873.70
    Jan 11, 20131,925.001,927.501,882.051,895.00127,1001,893.13
    Jan 10, 20131,915.001,934.001,893.651,919.65266,1001,917.75
    Jan 9, 20131,890.001,917.051,874.001,903.30250,7001,901.42
    Jan 8, 20131,915.001,918.951,865.001,877.15253,1001,875.30
    Jan 7, 20131,940.151,949.801,906.901,915.25178,4001,913.36
    Jan 4, 20131,945.001,957.001,918.001,936.90165,6001,934.99
    Jan 3, 20131,986.001,994.001,940.101,950.10194,4001,948.17
    Jan 2, 20131,962.002,002.351,956.001,983.20315,2001,981.24
    Jan 1, 20131,909.551,968.851,909.551,952.70327,9001,950.77
    Dec 31, 20121,904.651,919.001,891.001,899.40161,6001,897.52
    Dec 28, 20121,901.001,926.401,880.651,899.05198,9001,897.18
    Dec 27, 20121,932.001,939.901,890.351,898.85190,1001,896.98
    Dec 26, 20121,920.201,945.001,905.101,932.10236,8001,930.19
    Dec 25, 20121,917.351,917.351,917.351,917.3501,915.46
    Dec 24, 20121,944.001,947.901,911.051,917.35252,9001,915.46
    Dec 21, 20121,989.751,993.551,922.001,932.45380,3001,930.54
    Dec 20, 20121,950.001,999.601,921.001,985.55476,3001,983.59
    Dec 19, 20121,925.001,950.001,896.751,933.65393,1001,931.74
    Dec 18, 20121,881.901,926.001,855.001,921.35537,3001,919.45
    Dec 17, 20121,938.001,957.801,874.001,879.35411,7001,877.49
    Dec 14, 20121,910.001,940.001,871.301,929.20524,5001,927.30
    Dec 13, 20121,997.002,001.801,869.151,888.70507,3001,886.84
    Dec 12, 20122,021.002,039.001,980.001,991.85467,0001,989.88
    Dec 11, 20121,945.002,019.001,932.652,007.70618,4002,005.72
    Dec 10, 20121,930.001,969.901,918.051,939.10288,1001,937.19
    Dec 7, 20121,950.001,979.001,905.001,915.50465,3001,913.61
    Dec 6, 20122,020.002,044.001,930.001,945.20483,3001,943.28
    Dec 5, 20121,998.902,061.001,982.402,014.50693,2002,012.51
    Dec 4, 20122,008.002,022.951,971.101,996.95420,0001,994.98
    Dec 3, 20121,992.302,027.851,973.401,999.80523,4001,997.83
    Nov 30, 20122,045.002,048.701,975.551,992.30559,1001,990.33
    Nov 29, 20122,095.002,149.002,020.202,041.001,057,7002,038.99
    Nov 28, 20122,075.152,075.152,075.152,075.1502,073.10
    Nov 27, 20121,945.252,091.001,945.252,075.151,554,5002,073.10
    Nov 26, 20121,880.001,968.201,880.001,940.45796,3001,938.53
    Nov 23, 20121,829.001,895.001,815.001,879.10684,9001,877.24
    Nov 22, 20121,828.001,845.001,789.401,829.15527,7001,827.34
    Nov 21, 20121,760.001,823.601,758.201,809.95499,2001,808.16
    Nov 20, 20121,765.001,795.651,747.351,762.20596,6001,760.46
    Nov 19, 20121,809.001,809.001,728.101,752.80702,5001,751.07
    Nov 16, 20121,862.001,871.801,760.201,791.501,065,0001,789.73
    Nov 15, 20121,799.001,954.001,780.001,850.652,565,0001,848.82
    Nov 14, 20121,834.601,834.601,834.601,834.6001,832.79
    Nov 13, 20121,834.601,834.601,834.601,834.6001,832.79
    Nov 12, 20121,400.001,877.151,375.551,834.605,828,7001,832.79
    Nov 9, 20121,380.001,425.001,336.501,359.702,093,8001,358.36
    Nov 8, 20121,288.001,407.001,284.451,343.251,916,0001,341.92
    Nov 7, 20121,243.001,306.801,238.551,300.10713,6001,298.82
    Nov 6, 20121,240.001,266.601,220.501,243.85682,1001,242.62
    Nov 5, 20121,169.001,229.001,152.051,219.65697,4001,218.45
    Nov 2, 20121,202.001,202.001,175.851,184.30416,5001,183.13
    Nov 1, 20121,170.001,211.001,170.001,183.30684,2001,182.13
    Oct 31, 20121,143.901,183.901,122.501,175.80685,5001,174.64
    Oct 30, 20121,109.001,164.001,105.251,143.651,068,7001,142.52
    Oct 29, 20121,181.001,189.15990.001,095.052,328,4001,093.97
    Oct 26, 20121,227.451,242.551,190.001,205.40684,6001,204.21
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.