The United Nilgiri Tea Estates Company Limited - UNITEDTEA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	509	522.6	522.6	548	498	18,978
February 19, 2026	502.05	501.95	501.95	506.95	495	4,601
February 18, 2026	487.2	501.75	501.75	504.7	487.2	3,930
February 17, 2026	508.7	499.45	499.45	508.7	493.55	10,898
February 16, 2026	495.85	494.55	494.55	499.35	492.5	11,998
February 13, 2026	510	495.85	495.85	510	495	1,120
February 12, 2026	497.05	497.55	497.55	499.95	495	3,368
February 11, 2026	503.4	496.95	496.95	503.4	491.8	2,898
February 10, 2026	499.65	495.55	495.55	505	489.5	6,824
February 09, 2026	490	491.25	491.25	498	487	4,698
February 06, 2026	477.1	489.1	489.1	492.85	473	5,932
February 05, 2026	481.05	476.25	476.25	483	473.1	1,505
February 04, 2026	479.95	479.65	479.65	481	474.55	2,168
February 03, 2026	492.95	475.75	475.75	492.95	472.25	1,082
February 02, 2026	473.05	474.7	474.7	476.9	470	1,424
February 01, 2026	475.05	473.1	473.1	475.45	470	1,086
January 30, 2026	475.05	473.3	473.3	476.45	470.05	1,170
January 29, 2026	471.1	473.3	473.3	476.95	471.1	378
January 28, 2026	472.2	476.1	476.1	484	471	945
January 27, 2026	473.55	472	472	474	468	725
January 23, 2026	473	470	470	473.95	470	1,827
January 22, 2026	468.95	470	470	471.75	465.05	1,197
January 21, 2026	474.55	469.75	469.75	474.55	462.5	1,818
January 20, 2026	477.05	472.1	472.1	478.5	470	6,258
January 19, 2026	472	473	473	477.45	472	2,721
January 16, 2026	477.05	473	473	478.4	473	1,189
January 14, 2026	473.05	475.15	475.15	478.4	472.55	1,042
January 13, 2026	472.5	476.85	476.85	481.95	472.45	1,387
January 12, 2026	470.3	476.15	476.15	478	470.1	3,964
January 09, 2026	478	472.3	472.3	478.4	470	1,448
January 08, 2026	486	478.2	478.2	486	475	2,598
January 07, 2026	470.05	480.95	480.95	485	470.05	1,837
January 06, 2026	478	484.05	484.05	489.95	466.4	9,448
January 05, 2026	456.5	475.65	475.65	480.05	456.5	10,717
January 02, 2026	461.05	458.1	458.1	463.45	458	1,281
January 01, 2026	471.9	460.5	460.5	471.9	456	1,056
December 31, 2025	459.55	458	458	460.45	458	449
December 30, 2025	458	458	458	461	456	2,053
December 29, 2025	461.8	457.5	457.5	461.8	456	822
December 26, 2025	457.95	459.5	459.5	461	445	6,003
December 24, 2025	449.95	447.05	447.05	453.4	445.1	280
December 23, 2025	450	450.2	450.2	453	445	1,162
December 22, 2025	459.8	446.65	446.65	459.8	443	871
December 19, 2025	444.05	449.75	449.75	455.95	443	1,799
December 18, 2025	442.05	441.1	441.1	443	441	556
December 17, 2025	425	443	443	444.65	425	825
December 16, 2025	443.85	442.8	442.8	445.35	442.8	1,214
December 15, 2025	441.55	443	443	445.5	440	3,680
December 12, 2025	443.1	443.5	443.5	447	443	143
December 11, 2025	443	443	443	445.05	443	514
December 10, 2025	442.75	443	443	446	442.75	1,194
December 09, 2025	418.1	444.85	444.85	449.95	418.1	3,489
December 08, 2025	444.6	436.05	436.05	447.1	435.5	7,674
December 05, 2025	445.55	445	445	447.95	445	1,222
December 04, 2025	447.3	445.05	445.05	449.45	445	450
December 03, 2025	445.15	445.05	445.05	448.9	445	1,283
December 02, 2025	452.7	446	446	452.7	445	844
December 01, 2025	447.05	448.2	448.2	450	443	1,663
November 28, 2025	440.1	445.45	445.45	451	440.1	3,495
November 27, 2025	440	444.05	444.05	445.5	440	1,163

The United Nilgiri Tea Estates Company Limited (UNITEDTEA.NS) NSE