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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	417	419.15	419.15	428.55	417	9,686
November 06, 2025	432	431.5	431.5	440.9	421	2,394
November 04, 2025	425	433.35	433.35	436.5	418	2,814
November 03, 2025	434	432.9	432.9	437	430	996
October 31, 2025	435.45	433.15	433.15	440.5	430	6,484
October 30, 2025	440	430.45	430.45	444.9	429.5	25,465
October 29, 2025	444	438.6	438.6	459.7	436.1	21,844
October 28, 2025	463.9	445.9	445.9	463.9	442	32,565
October 27, 2025	472.2	458.7	458.7	477	455	21,998
October 24, 2025	465	472.2	472.2	485	463.15	7,795
October 23, 2025	469.9	466.85	466.85	470	465.1	1,226
October 21, 2025	472.4	468.75	468.75	472.4	460.3	207
October 20, 2025	465.4	462.05	462.05	468	460	2,420
October 17, 2025	462	463.1	463.1	469	461.5	1,106
October 16, 2025	473	468.2	468.2	478	463.25	1,305
October 15, 2025	467.5	469.05	469.05	470	467.5	3,346
October 14, 2025	468.25	468.85	468.85	471.95	467.5	1,024
October 13, 2025	462	467.95	467.95	479.95	462	1,221
October 10, 2025	477.05	475.95	475.95	489	475	1,128
October 09, 2025	480.5	478.3	478.3	494.45	471	2,838
October 08, 2025	461.05	484.25	484.25	489.05	460	7,911
October 07, 2025	464	462.05	462.05	467.9	460	605
October 06, 2025	464	464	464	467.45	461	423
October 03, 2025	461	466.4	466.4	469	461	1,175
October 01, 2025	460	460.3	460.3	471.65	459	1,525
September 30, 2025	452	460.5	460.5	471.95	452	302
September 29, 2025	459.35	460.05	460.05	469.9	455.5	1,735
September 26, 2025	467.05	461.65	461.65	473.5	457.5	4,210
September 25, 2025	474.8	467.1	467.1	476	462	1,007
September 24, 2025	475.9	471.85	471.85	476.8	470	1,253
September 23, 2025	492.1	474.7	474.7	492.1	466.1	3,896
September 22, 2025	487.45	484.45	484.45	489.45	482.55	1,044
September 19, 2025	488.8	487.1	487.1	491.2	487	398
September 18, 2025	494.95	490.15	490.15	495.5	481.6	3,784
September 17, 2025	505	494.95	494.95	505	486	4,576
September 16, 2025	487.95	502.05	502.05	508	484.85	10,337
September 15, 2025	499	483.65	483.65	505.7	476.1	13,109
September 12, 2025	487.15	486.7	486.7	494.7	475.6	2,521
September 11, 2025	494.95	488.3	488.3	494.95	482.05	1,400
September 10, 2025	471.75	487.55	487.55	494.9	460	5,870
September 09, 2025	473.15	466.55	466.55	477.9	458.55	1,836
September 08, 2025	475.55	473.2	473.2	477.9	471	481
September 05, 2025	472.05	471.75	471.75	481.95	466.2	2,824
September 04, 2025	478.2	470.55	470.55	483	470	2,150
September 03, 2025	484	476.1	476.1	484	470.1	1,009
September 02, 2025	489.9	481.05	481.05	489.9	472.1	1,717
September 01, 2025	484.45	476.45	476.45	498.8	429.85	10,326
August 29, 2025	472.2	478	478	485	472.2	993
August 28, 2025	478.05	470.5	470.5	480.9	463.1	1,658
August 26, 2025	485	471.95	471.95	485	470	3,580
August 25, 2025	490.05	481.95	481.95	490.4	480.05	1,086
August 22, 2025	492.3	486.9	486.9	494.9	480.05	1,884
August 21, 2025	485	495.1	495.1	499.45	485	1,959
August 20, 2025	507	490.55	490.55	507	485.15	6,524
August 19, 2025	515	507.9	507.9	515	493.7	2,291
August 18, 2025	522	510.85	510.85	522	506.85	4,109
August 14, 2025	509	504.5	504.5	524.95	484.35	20,816
August 13, 2025	494.9	486.15	486.15	494.9	481.05	5,594
August 12, 2025	488	478.5	478.5	496	474.45	14,506
August 11, 2025	452	475.7	475.7	529.5	448.1	33,227

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