• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.27% Nasdaq Up0.09%

    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
    3,699.00 Up 25.85(0.70%) Jul 31, 6:15AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 3, 20132,310.002,310.002,222.902,266.40272,3002,264.16
    May 2, 20132,205.002,299.502,190.752,293.05360,8002,290.79
    May 1, 20132,212.352,212.352,212.352,212.3502,210.17
    Apr 30, 20132,085.002,228.802,085.002,212.35657,5002,210.17
    Apr 29, 20132,052.002,091.002,040.052,087.55127,9002,085.49
    Apr 26, 20132,073.452,108.752,033.352,045.95228,8002,043.93
    Apr 25, 20132,104.902,121.502,036.102,054.45240,6002,052.42
    Apr 24, 20132,098.702,098.702,098.702,098.7002,096.63
    Apr 23, 20132,105.902,110.002,063.002,098.70296,1002,096.63
    Apr 22, 20132,090.002,123.802,077.002,097.90236,4002,095.83
    Apr 19, 20132,094.852,094.852,094.852,094.8502,092.78
    Apr 18, 20132,146.402,186.002,067.102,094.85670,7002,092.78
    Apr 17, 20132,027.002,195.002,010.002,156.25874,7002,154.12
    Apr 16, 20132,007.902,044.001,976.802,032.85257,1002,030.84
    Apr 15, 20131,926.002,021.801,914.302,007.95428,8002,005.97
    Apr 12, 20131,841.001,942.001,838.001,925.65326,1001,923.75
    Apr 11, 20131,825.001,881.901,817.101,871.10373,5001,869.25
    Apr 10, 20131,792.001,826.001,754.301,818.50328,3001,816.70
    Apr 9, 20131,804.001,821.901,768.101,792.20249,5001,790.43
    Apr 8, 20131,736.251,810.001,736.251,793.00412,4001,791.23
    Apr 5, 20131,811.001,847.001,708.201,755.50625,3001,753.77
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.