Send me a link:

*Text messaging rates may apply.

 Dow Down1.27% Nasdaq Down1.66%

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
2,356.05 Down 6.20(0.26%) 6:20AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 8, 20131,924.001,935.901,902.001,912.85148,3001,910.96
Feb 7, 20131,906.151,946.901,889.401,926.05445,8001,924.15
Feb 6, 20131,905.051,921.401,876.651,906.15326,1001,904.27
Feb 5, 20131,870.001,929.901,836.501,894.95689,8001,893.08
Feb 4, 20131,875.001,901.001,845.201,855.75202,5001,853.92
Feb 1, 20131,811.001,879.951,806.001,865.70368,6001,863.86
Jan 31, 20131,819.001,829.001,779.001,805.00152,0001,803.22
Jan 30, 20131,825.001,833.001,801.001,814.95114,6001,813.16
Jan 29, 20131,856.001,856.001,801.001,809.40156,6001,807.61
Jan 28, 20131,800.001,847.651,799.001,841.30219,4001,839.48
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.