Dow Down0.18% Nasdaq Up0.39%

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
2,420.15 Down 14.45(0.59%) 4:59AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 2, 200035.0035.0035.0035.00034.58
May 1, 200035.0035.0035.0035.00034.58
Apr 28, 200035.0035.0035.0035.00034.58
Apr 27, 200035.0035.0035.0035.0040034.58
Apr 26, 200035.0035.0035.0035.00034.58
Apr 25, 200035.0035.0035.0035.00034.58
Apr 24, 200035.0035.0035.0035.00034.58
Apr 21, 200035.0035.0035.0035.00034.58
Apr 20, 200036.0036.0535.0035.0060034.58
Apr 19, 200037.0037.0037.0037.0040036.55
Apr 18, 200040.0040.0038.7538.7520038.28
Apr 17, 200042.0042.0042.0042.00041.49
Apr 14, 200042.0042.0042.0042.00041.49
Apr 13, 200038.0042.0038.0042.0050041.49
Apr 12, 200042.0042.0042.0042.00041.49
Apr 11, 200042.0042.0042.0042.00041.49
Apr 10, 200042.0042.0042.0042.00041.49
Apr 7, 200039.6042.5039.5042.001,20041.49
Apr 6, 200042.5042.5042.5042.5020041.99
Apr 5, 200043.0043.0043.0043.0010042.48
Apr 4, 200043.0043.0043.0043.00042.48
Apr 3, 200043.0043.0043.0043.00042.48
Mar 31, 200042.1043.0042.1043.0080042.48
Mar 30, 200042.0542.0542.0042.0040041.49
Mar 29, 200044.0046.4043.0043.0030042.48
Mar 28, 200043.0043.0043.0043.0010042.48
Mar 27, 200038.6545.0038.6544.0050043.47
Mar 24, 200041.0042.0041.0042.0024,70041.49
Mar 23, 200042.0042.0041.0041.001,30040.50
Mar 22, 200047.0047.0042.0042.001,10041.49
Mar 21, 200045.0045.0044.2045.0040044.45
Mar 20, 200048.0048.0048.0048.00047.42
Mar 17, 200048.0048.0048.0048.00047.42
Mar 16, 200051.4551.4548.0048.0060047.42
Mar 15, 200050.0050.0050.0050.00049.39
Mar 14, 200050.0050.0050.0050.00049.39
Mar 13, 200050.0050.0050.0050.00049.39
Mar 10, 200050.0050.0050.0050.00049.39
Mar 9, 200050.0050.0050.0050.00049.39
Mar 8, 200050.0050.0050.0050.00049.39
Mar 7, 200044.5050.0043.3050.001,20049.39
Mar 6, 200047.0547.0547.0547.05046.48
Mar 3, 200047.1047.1047.0547.0520046.48
Mar 2, 200050.0050.0050.0050.0020049.39
Mar 1, 200054.0054.0051.6051.6020050.98
Feb 29, 200056.9056.9056.0056.0020055.32
Feb 28, 200059.0059.0059.0059.0010058.29
Feb 25, 200053.2556.9553.2556.951,70056.26
Feb 24, 200055.0057.9555.0056.951,20056.26
Feb 23, 200060.5061.0055.0056.603,00055.91
Feb 22, 200057.1057.1057.1057.1070056.41
Feb 21, 200052.9052.9052.9052.9030052.26
Feb 18, 200048.5049.4045.0049.004,90048.41
Feb 17, 200049.1049.9048.0048.002,60047.42
Feb 16, 200054.0054.0048.0551.703,40051.07
Feb 15, 200051.0051.0051.0051.0010050.38
Feb 14, 200051.7551.9050.0050.0040049.39
Feb 11, 200053.9053.9051.0051.601,10050.98
Feb 10, 200050.8053.9050.7553.453,10052.80
Feb 9, 200052.5053.9050.0053.852,40053.20
Feb 8, 200059.0059.0051.0051.501,50050.88
Feb 7, 200057.0057.0055.0055.0020054.33
Feb 4, 200055.5056.5053.5055.008,00054.33
Feb 3, 200058.0058.0058.0058.00057.30
Feb 2, 200058.1059.0058.0058.001,20057.30
Feb 1, 200060.0060.0059.1060.005,20059.27
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in INR.