• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.64% Nasdaq Up1.86%

    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
    2,510.30 Up 50.95(2.07%) 5:16AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 4, 20131,815.001,847.601,803.001,815.00263,0001,813.21
    Apr 3, 20131,835.001,852.001,801.001,822.60287,8001,820.80
    Apr 2, 20131,880.001,885.001,808.001,859.80549,2001,857.96
    Apr 1, 20131,919.001,919.001,874.501,889.45222,0001,887.58
    Mar 29, 20131,898.001,898.001,898.001,898.0001,896.13
    Mar 28, 20131,886.001,914.501,883.301,898.00165,6001,896.13
    Mar 27, 20131,885.201,885.201,885.201,885.2001,883.34
    Mar 26, 20131,900.001,917.901,868.651,885.20131,3001,883.34
    Mar 25, 20131,865.051,934.901,865.051,900.60321,3001,898.72
    Mar 22, 20131,880.001,910.001,829.501,850.55189,7001,848.72
    Mar 21, 20131,840.001,917.901,840.001,899.00450,8001,897.13
    Mar 20, 20131,920.001,942.901,823.001,841.75357,0001,839.93
    Mar 19, 20131,996.901,999.001,909.201,916.90319,2001,915.01
    Mar 18, 20131,948.002,006.251,941.001,994.30230,0001,992.33
    Mar 15, 20131,966.901,995.001,942.001,957.90277,7001,955.97
    Mar 14, 20131,955.001,970.101,928.101,960.50264,2001,958.56
    Mar 13, 20131,949.002,013.801,939.251,958.80434,9001,956.87
    Mar 12, 20131,959.401,973.151,927.301,961.35324,6001,959.41
    Mar 11, 20131,900.051,959.001,885.101,946.05381,6001,944.13
    Mar 8, 20131,855.001,917.001,843.551,896.05262,4001,894.18
    Mar 7, 20131,858.001,878.901,832.651,842.05179,1001,840.23
    Mar 6, 20131,859.301,874.701,816.351,859.00229,9001,857.16
    Mar 5, 20131,810.001,871.001,808.001,853.20242,9001,851.37
    Mar 4, 20131,876.201,888.001,795.301,803.30287,2001,801.52
    Mar 1, 20131,885.001,999.001,845.001,877.85468,6001,876.00
    Feb 28, 20131,822.001,882.001,821.101,840.70275,9001,838.88
    Feb 27, 20131,803.001,822.851,780.651,810.05134,4001,808.26
    Feb 26, 20131,814.001,821.001,770.001,800.65245,1001,798.87
    Feb 25, 20131,833.001,846.001,804.601,822.65134,5001,820.85
    Feb 22, 20131,811.751,830.001,798.001,813.05183,0001,811.26
    Feb 21, 20131,830.001,859.501,801.201,809.30376,9001,807.51
    Feb 20, 20131,865.651,880.001,835.101,843.00257,0001,841.18
    Feb 19, 20131,878.001,888.801,852.601,876.75213,2001,874.90
    Feb 18, 20131,902.001,917.501,870.151,877.60208,4001,875.75
    Feb 15, 20131,890.001,935.051,862.501,901.70280,1001,899.82
    Feb 14, 20131,850.001,918.901,845.051,894.20433,1001,892.33
    Feb 13, 20131,958.001,963.451,833.401,862.45550,5001,860.61
    Feb 12, 20131,935.001,970.701,890.001,957.15318,6001,955.22
    Feb 11, 20131,920.001,938.801,915.001,930.05105,8001,928.14
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.