U.S. Markets closed

United Spirits Limited (UNITDSPR.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
2,059.10+57.10 (+2.85%)
At close: 3:49PM IST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20172,002.002,090.501,996.902,059.102,059.1038,551
May 25, 20172,010.002,028.951,982.002,002.002,002.0042,689
May 24, 20172,017.702,042.901,969.052,012.052,012.0553,162
May 23, 20172,042.102,059.001,934.802,017.702,017.70114,464
May 22, 20171,944.002,089.001,944.002,062.002,062.00196,138
May 19, 20172,064.002,073.101,912.001,920.901,920.90188,824
May 18, 20172,111.002,116.002,033.702,042.202,042.2027,675
May 17, 20172,121.152,180.802,114.852,121.352,121.3528,923
May 16, 20172,154.252,167.002,113.902,121.952,121.9530,150
May 15, 20172,176.002,215.002,141.152,154.202,154.2050,775
May 12, 20172,150.002,215.002,105.102,173.102,173.10183,796
May 11, 20171,978.002,203.001,972.552,135.152,135.15364,253
May 10, 20171,899.951,984.951,899.951,964.551,964.55119,719
May 09, 20171,900.801,910.001,883.251,897.551,897.5514,249
May 08, 20171,918.001,918.001,894.051,902.951,902.956,121
May 05, 20171,925.101,925.101,888.001,895.651,895.6512,396
May 04, 20171,929.901,956.951,918.001,925.101,925.1016,083
May 03, 20171,935.501,958.001,923.951,935.001,935.0028,539
May 02, 20171,875.451,940.001,875.001,935.501,935.50737,395
Apr 28, 20171,854.051,913.901,849.101,875.451,875.4525,249
Apr 27, 20171,890.001,900.751,838.001,852.051,852.0575,866
Apr 26, 20171,930.001,936.951,881.001,892.001,892.0023,751
Apr 25, 20171,938.951,942.651,918.001,924.401,924.4018,289
Apr 24, 20171,903.001,942.001,903.001,931.201,931.2020,959
Apr 21, 20171,898.001,913.701,889.101,903.001,903.0015,166
Apr 20, 20171,906.051,922.901,878.001,887.951,887.9525,674
Apr 19, 20171,880.001,917.501,880.001,899.901,899.9017,801
Apr 18, 20171,921.301,923.151,831.251,879.501,879.5029,597
Apr 17, 20171,901.851,939.801,895.001,928.301,928.3048,570
Apr 13, 20171,901.001,921.001,880.501,901.851,901.8537,336
Apr 12, 20171,850.001,921.501,845.001,906.801,906.80119,589
Apr 11, 20171,860.001,902.751,836.401,881.951,881.95138,280
Apr 10, 20172,049.952,049.951,874.951,888.651,888.65179,014
Apr 07, 20172,043.002,049.002,018.102,022.002,022.0025,857
Apr 06, 20172,028.052,043.002,018.002,031.952,031.9533,017
Apr 05, 20172,048.302,058.702,012.002,027.752,027.7562,493
Apr 03, 20172,067.002,076.002,002.002,048.302,048.30217,612
Mar 31, 20172,198.002,198.002,165.002,173.452,173.4518,886
Mar 30, 20170.000.000.000.000.00-
Mar 29, 20172,193.452,221.002,187.102,214.502,214.5031,702
Mar 28, 20172,200.002,210.952,184.002,186.902,186.9030,634
Mar 27, 20172,212.952,215.002,185.002,193.552,193.5518,547
Mar 24, 20172,185.002,240.002,185.002,226.452,226.4533,584
Mar 23, 20172,134.952,214.002,134.952,205.402,205.4035,296
Mar 22, 20172,160.252,160.252,116.002,134.602,134.6022,092
Mar 21, 20172,196.052,202.502,155.052,160.252,160.2518,268
Mar 20, 20172,206.102,215.852,180.002,185.702,185.7027,350
Mar 17, 20172,222.002,236.902,182.002,202.402,202.4035,429
Mar 16, 20172,265.002,265.002,208.002,217.652,217.6539,909
Mar 15, 20172,238.252,314.602,225.002,268.052,268.0559,406
Mar 14, 20172,210.502,272.002,210.502,238.652,238.6518,503
Mar 10, 20172,267.502,267.502,201.102,210.502,210.5011,632
Mar 09, 20172,240.002,256.002,211.102,217.652,217.6512,256
Mar 08, 20172,268.802,285.002,226.502,237.952,237.9515,904
Mar 07, 20172,303.702,310.952,261.502,268.752,268.7513,132
Mar 06, 20172,295.002,319.002,290.002,303.702,303.7019,509
Mar 03, 20172,301.652,305.052,277.402,285.402,285.4014,268
Mar 02, 20172,328.702,375.002,293.102,301.652,301.6541,149
Mar 01, 20172,342.552,364.652,320.102,328.702,328.7026,373
Feb 28, 20172,325.002,374.002,324.002,342.552,342.5556,099
Feb 27, 20172,332.702,356.002,305.852,319.302,319.3026,338
Feb 23, 20172,405.002,405.002,322.052,332.702,332.7027,313
Feb 22, 20172,415.602,428.952,386.202,397.302,397.3029,706
Feb 21, 20172,358.002,426.202,327.452,415.602,415.6095,039
Feb 20, 20172,364.002,392.952,326.002,340.102,340.1026,101
Feb 17, 20172,321.002,373.902,315.002,365.702,365.7017,082
Feb 16, 20172,320.002,343.902,303.352,310.452,310.4512,666
Feb 15, 20172,346.252,358.002,304.002,313.352,313.3512,744
Feb 14, 20172,339.602,370.002,322.902,354.952,354.9523,144
Feb 13, 20172,380.002,380.002,306.302,338.302,338.3059,122
Feb 10, 20172,270.002,365.052,246.902,353.652,353.6587,178
Feb 09, 20172,287.002,289.002,235.252,256.202,256.2025,645
Feb 08, 20172,275.002,285.002,228.402,261.552,261.5533,560
Feb 07, 20172,276.302,330.952,253.602,279.852,279.8557,939
Feb 06, 20172,266.302,287.052,244.002,261.502,261.5021,672
Feb 03, 20172,285.002,296.002,249.002,263.452,263.4522,670
Feb 02, 20172,293.302,314.402,268.002,278.752,278.7553,248
Feb 01, 20172,162.002,304.002,133.002,293.302,293.3083,499
Jan 31, 20172,254.002,254.002,169.002,177.452,177.4525,447
Jan 30, 20172,265.002,280.052,234.002,241.202,241.2028,817
Jan 27, 20172,196.402,329.302,193.652,270.052,270.05109,136
Jan 25, 20172,210.002,225.002,177.352,196.402,196.4073,529
Jan 24, 20172,215.002,234.002,180.052,209.052,209.05119,076
Jan 23, 20172,135.002,220.002,128.252,203.102,203.10238,307
Jan 20, 20172,057.002,089.402,042.602,078.002,078.0056,806
Jan 19, 20172,109.702,147.452,033.352,045.802,045.80161,460
Jan 18, 20172,100.002,232.002,081.452,109.602,109.60320,117
Jan 17, 20171,960.152,106.501,952.052,079.802,079.80180,112
Jan 16, 20171,917.651,964.001,906.651,953.651,953.657,158
Jan 13, 20171,910.751,918.051,894.501,913.701,913.7037,116
Jan 12, 20171,915.951,934.551,900.051,910.751,910.757,574
Jan 11, 20171,912.701,930.001,910.051,918.501,918.508,315
Jan 10, 20171,919.851,921.951,901.251,909.501,909.505,370
Jan 09, 20171,909.801,935.101,882.001,912.001,912.007,472
Jan 06, 20171,942.151,945.451,912.001,917.301,917.309,154
Jan 05, 20171,952.001,966.501,928.651,941.151,941.158,759
Jan 04, 20171,924.751,956.001,916.451,952.001,952.0010,974
Jan 03, 20171,936.501,942.451,903.051,910.401,910.4011,011
Jan 02, 20171,949.701,957.051,925.401,936.501,936.507,512
Dec 30, 20161,919.551,953.601,917.051,940.751,940.7511,638
*Close price adjusted for dividends and splits.
Loading more data...