U.S. Markets closed

United Spirits Limited (UNITDSPR.BO)

Bombay Stock Exchange - Bombay Stock Exchange Real Time Price. Currency in INR
Add to watchlist
2,471.60-25.40 (-1.02%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20172,507.852,507.852,452.002,471.602,471.6013,715
Aug 22, 20172,550.002,550.002,485.052,497.002,497.0073,669
Aug 21, 20172,600.002,642.202,515.402,540.852,540.8513,074
Aug 18, 20172,575.002,617.102,567.002,603.002,603.0013,457
Aug 17, 20172,487.002,634.802,487.002,602.702,602.7050,941
Aug 16, 20172,472.902,557.502,472.902,548.152,548.1521,293
Aug 14, 20172,424.002,506.502,422.452,472.902,472.9023,171
Aug 11, 20172,488.002,510.702,409.152,417.202,417.2034,357
Aug 10, 20172,535.002,549.952,448.952,488.902,488.9045,724
Aug 09, 20172,548.452,569.352,525.002,537.702,537.7013,586
Aug 08, 20172,588.002,596.002,542.002,546.802,546.8021,624
Aug 07, 20172,602.002,624.602,561.652,573.002,573.0018,703
Aug 04, 20172,611.702,649.002,580.002,592.452,592.4547,750
Aug 03, 20172,605.002,655.502,600.002,611.702,611.7040,121
Aug 02, 20172,660.002,698.002,592.002,600.502,600.5058,624
Aug 01, 20172,539.202,654.002,525.052,646.502,646.5088,644
Jul 31, 20172,560.002,573.052,525.002,539.202,539.2029,726
Jul 28, 20172,564.002,598.002,541.052,556.402,556.4022,809
Jul 27, 20172,586.552,611.052,531.002,546.052,546.0530,552
Jul 26, 20172,615.002,615.002,562.952,571.802,571.8022,055
Jul 25, 20172,645.002,646.302,566.502,595.102,595.1067,581
Jul 24, 20172,717.002,724.002,617.152,640.502,640.5053,668
Jul 21, 20172,704.002,736.002,657.402,708.502,708.5027,692
Jul 20, 20172,730.002,755.752,683.152,699.802,699.8041,800
Jul 19, 20172,731.402,773.302,722.002,734.002,734.0028,190
Jul 18, 20172,749.002,753.002,721.002,731.402,731.4029,729
Jul 17, 20172,668.152,768.052,668.152,755.402,755.4069,673
Jul 14, 20172,642.002,699.602,642.002,670.002,670.0097,252
Jul 13, 20172,670.002,690.002,640.052,658.652,658.6537,358
Jul 12, 20172,679.952,687.002,652.002,670.602,670.6048,888
Jul 11, 20172,672.002,678.902,614.602,638.002,638.0079,853
Jul 10, 20172,639.002,659.002,601.002,634.102,634.1057,627
Jul 07, 20172,555.302,647.952,541.702,621.002,621.0087,844
Jul 06, 20172,628.002,650.002,547.002,555.302,555.3068,749
Jul 05, 20172,540.002,599.402,540.002,590.352,590.3579,049
Jul 04, 20172,434.002,534.002,432.252,515.502,515.50103,477
Jul 03, 20172,399.002,465.002,399.002,424.852,424.8556,397
Jun 30, 20172,355.252,409.002,343.002,396.352,396.3557,350
Jun 29, 20172,394.802,400.002,333.552,343.752,343.7563,032
Jun 28, 20172,283.702,408.752,281.152,370.002,370.00174,256
Jun 27, 20172,246.202,319.102,246.202,274.852,274.8536,341
Jun 23, 20172,306.952,315.002,241.102,246.202,246.2030,622
Jun 22, 20172,332.952,348.352,279.952,294.402,294.4044,470
Jun 21, 20172,285.002,348.752,258.402,323.402,323.4065,559
Jun 20, 20172,291.002,318.352,275.452,283.802,283.8024,710
Jun 19, 20172,284.002,326.152,284.002,300.002,300.0029,904
Jun 16, 20172,320.002,321.002,275.002,283.902,283.9028,948
Jun 15, 20172,367.102,382.002,291.002,307.802,307.8046,407
Jun 14, 20172,365.102,386.002,354.002,367.102,367.1059,870
Jun 13, 20172,370.002,412.852,362.052,373.252,373.2557,889
Jun 12, 20172,370.052,392.002,331.452,368.802,368.8045,181
Jun 09, 20172,435.002,435.002,360.252,374.852,374.8585,595
Jun 08, 20172,370.002,435.002,351.352,379.402,379.40351,950
Jun 07, 20172,428.952,436.002,343.002,351.302,351.3074,598
Jun 06, 20172,494.002,500.002,412.202,429.302,429.3091,770
Jun 05, 20172,330.002,514.652,330.002,481.752,481.75223,038
Jun 02, 20172,310.002,368.202,304.002,343.402,343.40136,139
Jun 01, 20172,219.702,355.552,205.002,311.652,311.65179,898
May 31, 20172,145.602,324.002,145.602,267.352,267.35448,755
May 30, 20172,021.302,099.002,000.002,089.852,089.8546,697
May 29, 20172,052.602,059.101,987.552,016.702,016.7037,331
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...