UNITDSPR.BO - United Spirits Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20183,760.003,890.003,731.003,780.803,780.8076,449
Jan 19, 20183,695.003,728.603,635.453,717.453,717.4522,575
Jan 18, 20183,700.103,765.703,627.153,684.453,684.4524,652
Jan 17, 20183,733.003,733.003,562.853,687.103,687.10234,506
Jan 16, 20183,800.003,811.353,682.003,697.203,697.2019,066
Jan 15, 20183,813.003,856.003,750.003,779.553,779.5524,667
Jan 12, 20183,835.103,846.653,760.003,809.753,809.7517,226
Jan 11, 20183,840.003,860.003,786.053,825.203,825.2019,856
Jan 10, 20183,850.003,918.003,819.953,831.553,831.5528,846
Jan 09, 20183,990.003,990.003,830.003,842.903,842.9027,084
Jan 08, 20183,955.003,985.003,890.203,913.353,913.3538,540
Jan 05, 20183,701.004,003.453,701.003,952.253,952.2579,491
Jan 04, 20183,615.003,703.453,607.103,684.453,684.4512,572
Jan 03, 20183,620.003,625.003,572.003,601.303,601.3011,829
Jan 02, 20183,650.053,677.503,548.253,593.153,593.1517,611
Jan 01, 20183,681.003,694.003,624.353,641.103,641.1020,424
Dec 29, 20173,610.203,685.703,610.203,671.153,671.1517,159
Dec 28, 20173,613.003,659.103,592.253,633.553,633.5526,312
Dec 27, 20173,575.003,621.253,555.003,583.503,583.5017,080
Dec 26, 20173,552.053,583.103,543.053,567.003,567.0010,837
Dec 22, 20173,538.003,588.953,535.003,552.053,552.0513,096
Dec 21, 20173,520.003,567.003,511.503,538.253,538.2524,716
Dec 20, 20173,510.003,520.003,432.003,502.653,502.6519,514
Dec 19, 20173,448.003,487.453,415.003,476.203,476.2021,409
Dec 18, 20173,360.003,425.003,284.303,401.353,401.3519,556
Dec 15, 20173,383.003,417.003,356.003,365.153,365.1513,855
Dec 14, 20173,368.003,390.903,302.203,350.053,350.0519,017
Dec 13, 20173,396.003,430.903,330.003,348.603,348.6020,538
Dec 12, 20173,448.853,469.753,377.053,391.853,391.8519,052
Dec 11, 20173,447.953,467.353,403.103,448.753,448.7526,541
Dec 08, 20173,371.003,464.503,371.003,420.953,420.95454,027
Dec 07, 20173,366.303,403.953,323.103,364.203,364.2029,502
Dec 06, 201778,535.809,253,750.003,332.303,352.003,352.0043,961
Dec 05, 20173,305.003,418.003,262.203,397.103,397.1033,234
Dec 04, 20173,221.353,350.003,171.103,306.853,306.8537,185
Dec 01, 20173,299.003,335.603,183.003,211.753,211.7527,925
Nov 30, 20173,335.003,363.403,274.153,285.753,285.7533,613
Nov 29, 20173,384.003,404.953,349.953,367.353,367.3528,903
Nov 28, 20173,304.253,392.753,287.103,375.353,375.3546,859
Nov 27, 20173,255.053,335.003,250.003,311.303,311.30756,011
Nov 24, 20173,265.003,296.153,243.003,258.653,258.6513,514
Nov 23, 20173,303.003,306.903,231.003,264.703,264.7024,526
Nov 22, 20173,250.003,328.003,202.003,304.403,304.4064,145
Nov 21, 20173,294.003,294.003,197.603,204.503,204.5028,501
Nov 20, 20173,219.003,265.003,171.403,239.503,239.5038,283
Nov 17, 20173,299.003,299.003,136.203,188.103,188.1056,997
Nov 16, 20172,980.003,131.052,980.003,111.803,111.8045,302
Nov 15, 20173,006.703,029.852,968.052,975.602,975.6010,131
Nov 14, 20172,990.003,042.952,976.253,022.253,022.2521,224
Nov 13, 20173,028.003,052.002,980.002,995.452,995.4513,159
Nov 10, 20173,110.003,115.053,011.203,028.853,028.8520,626
Nov 09, 20173,060.103,141.003,007.103,108.903,108.9073,312
Nov 08, 20173,065.003,110.003,036.103,054.503,054.5033,122
Nov 07, 20173,105.003,154.953,024.003,060.203,060.2056,114
Nov 06, 20173,070.003,180.603,070.003,100.553,100.5547,868
Nov 03, 20173,104.903,119.003,090.003,103.953,103.9525,664
Nov 02, 20173,050.153,157.003,050.153,104.803,104.8043,067
Nov 01, 20173,053.003,095.003,043.003,055.303,055.3033,633
Oct 31, 20173,060.203,093.803,030.003,055.203,055.2062,657
Oct 30, 20173,083.003,124.952,970.153,076.853,076.85214,739
Oct 27, 20172,715.003,175.002,708.053,029.403,029.40738,645
Oct 26, 20172,531.452,597.802,500.552,575.252,575.2533,485
Oct 25, 20172,510.002,560.002,476.102,539.402,539.4061,370
Oct 24, 20172,506.102,539.002,481.002,510.102,510.1021,816
Oct 23, 20172,471.502,515.652,461.002,497.152,497.159,481
Oct 19, 20172,518.002,521.252,451.002,471.502,471.5010,459
Oct 18, 20172,494.002,536.002,491.002,500.702,500.7022,849
Oct 17, 20172,425.002,510.002,416.352,493.052,493.0527,136
Oct 16, 20172,444.952,453.952,402.152,425.452,425.4513,243
Oct 13, 20172,449.002,460.502,418.002,431.952,431.9514,893
Oct 12, 20172,420.002,475.002,415.002,448.402,448.4033,680
Oct 11, 20172,389.002,414.002,382.552,403.402,403.4029,726
Oct 10, 20172,376.002,399.952,352.102,367.602,367.6018,274
Oct 09, 20172,365.002,372.902,340.102,348.552,348.5511,155
Oct 06, 20172,398.752,410.002,350.002,360.102,360.1031,896
Oct 05, 20172,347.802,415.002,347.802,401.752,401.7515,184
Oct 04, 20172,410.002,469.802,394.002,399.652,399.6517,415
Oct 03, 20172,395.552,470.002,395.552,453.802,453.8011,985
Sep 29, 20172,413.152,445.052,390.002,395.552,395.5517,945
Sep 28, 20172,435.002,435.002,391.202,404.052,404.0519,672
Sep 27, 20172,482.002,505.002,400.002,406.252,406.2520,436
Sep 26, 20172,450.952,480.952,417.402,464.802,464.8011,159
Sep 25, 20172,465.252,496.002,421.152,447.202,447.2022,608
Sep 22, 20172,550.002,550.952,451.502,464.902,464.9028,580
Sep 21, 20172,645.002,645.002,556.452,565.402,565.4028,116
Sep 20, 20172,678.002,693.802,615.402,628.352,628.3514,964
Sep 19, 20172,699.902,718.752,659.402,665.752,665.7523,303
Sep 18, 20172,665.002,699.002,640.002,670.752,670.7523,820
Sep 15, 20172,623.902,671.952,613.002,647.752,647.7515,894
Sep 14, 20172,685.002,689.952,616.152,624.252,624.2528,619
Sep 13, 20172,610.002,699.802,608.952,655.652,655.6556,928
Sep 12, 20172,593.002,621.002,562.002,603.802,603.8013,185
Sep 11, 20172,541.002,610.002,541.002,583.402,583.4024,245
Sep 08, 20172,531.102,558.002,524.152,538.652,538.6511,600
Sep 07, 20172,544.352,599.002,528.052,542.702,542.7014,855
Sep 06, 20172,552.652,558.402,528.452,542.702,542.7012,515
Sep 05, 20172,585.002,602.602,553.902,563.402,563.4020,154
Sep 04, 20172,558.002,651.452,546.002,571.652,571.65205,147
Sep 01, 20172,555.652,565.002,531.002,540.602,540.6048,572
Aug 31, 20172,562.602,574.902,535.002,545.052,545.0514,026
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...