Dow Up0.08% Nasdaq Down0.30%

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
2,350.65 Down 40.85(1.71%) Sep 19, 6:19AM EDT
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.