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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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