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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	450.3	457.7	457.7	460	448.5	692
August 07, 2025	445.2	451.35	451.35	457.8	445.2	663
August 06, 2025	455.2	453.8	453.8	468.1	453	464
August 05, 2025	460	466.5	466.5	472	454.95	1,801
August 04, 2025	452	460.25	460.25	465	452	2,942
August 01, 2025	451	460.05	460.05	470	451	2,090
July 31, 2025	458.55	463.95	463.95	469.9	455.95	944
July 30, 2025	461.1	462.45	462.45	477	457	3,175
July 29, 2025	468.1	473.55	473.55	479.95	460.35	2,250
July 28, 2025	479	464.75	464.75	479	463.15	750
July 25, 2025	473.55	463.2	463.2	474	461.05	1,033
July 24, 2025	470.05	470.85	470.85	478.5	462	911
July 23, 2025	481	470.4	470.4	481	453.65	3,475
July 22, 2025	477	478.75	478.75	489.5	473.1	3,683
July 21, 2025	481.2	483.9	483.9	489.5	481.2	1,873
July 18, 2025	486.4	481.2	481.2	486.4	472.6	1,110
July 17, 2025	485.25	485.05	485.05	489.4	480.2	5,998
July 16, 2025	495	483.55	483.55	495	479.55	10,224
July 15, 2025	462.85	480.55	480.55	485.05	460.4	7,553
July 14, 2025	464	468.55	468.55	474	455.05	13,087
July 11, 2025	442	459.35	459.35	465	442	18,851
July 10, 2025	437	439.2	439.2	444.7	435.1	1,073
July 09, 2025	444.4	438.95	438.95	451.85	435.5	2,395
July 08, 2025	445	439.35	439.35	445.9	437.35	752
July 07, 2025	443.9	441.85	441.85	449.5	429.95	6,685
July 04, 2025	447.3	441.4	441.4	447.3	440.1	2,179
July 03, 2025	445	446.95	446.95	447	440	1,128
July 02, 2025	442.6	442.8	442.8	449.9	440.6	1,460
July 01, 2025	446.85	448.15	448.15	450.45	440.7	1,545
June 30, 2025	444.35	444.65	444.65	453.95	440.3	2,178
June 27, 2025	437.95	441.5	441.5	444.95	437.95	1,191
June 26, 2025	445.2	441.3	441.3	445.2	426.55	3,786
June 25, 2025	475	441.55	441.55	475	435.3	22,299
June 24, 2025	434.85	433	433	439.95	423.55	2,769
June 23, 2025	438	423.15	423.15	438	418.3	5,333
June 20, 2025	421.55	435.4	435.4	439	418	6,878
June 19, 2025	438	419.5	419.5	438	417.3	3,903
June 18, 2025	442	433.75	433.75	442	430.1	2,111
June 17, 2025	438.6	438.25	438.25	443.95	431.85	4,127
June 16, 2025	429.05	432.8	432.8	441.9	427.5	3,048
June 13, 2025	425	433.8	433.8	441.9	417.2	3,741
June 12, 2025	439.65	432.8	432.8	447	423	5,327
June 11, 2025	452.8	435.6	435.6	452.8	429.1	6,612
June 10, 2025	447.15	440.3	440.3	452	437.2	3,247
June 09, 2025	458	447.85	447.85	463.6	445.05	4,818
June 06, 2025	426.9	458.6	458.6	493	426.9	45,674
June 05, 2025	419.2	423.35	423.35	425	415.05	1,051
June 04, 2025	414	419.2	419.2	422.4	414	763
June 03, 2025	421.25	415.95	415.95	425.5	410.1	2,586
June 02, 2025	426.85	418.25	418.25	432.8	403.7	4,583
May 30, 2025	431.3	422.25	422.25	431.3	417.1	1,345
May 29, 2025	423.45	428.75	428.75	429.95	421.3	1,699
May 28, 2025	426.45	421.7	421.7	426.45	415.35	1,149
May 27, 2025	427	418.65	418.65	435.9	415.25	3,330
May 26, 2025	435.65	420.55	420.55	440	417.1	10,107

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