The United Nilgiri Tea Estates Company Limited (UNITEDTEA.NS) NSE
513.20
+1.45(+0.28%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
513.20
+1.45(+0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 512.15 | 513.2 | 513.2 | 518.75 | 505.05 | 3,044 |
| April 01, 2026 | 515.45 | 511.75 | 511.75 | 517.5 | 510.3 | 1,347 |
| March 30, 2026 | 508.6 | 507.75 | 507.75 | 513 | 498 | 2,006 |
| March 27, 2026 | 520 | 510 | 510 | 520 | 510 | 3,565 |
| March 25, 2026 | 520 | 518.6 | 518.6 | 524.15 | 517.75 | 1,139 |
| March 24, 2026 | 518 | 513.25 | 513.25 | 520 | 510 | 1,485 |
| March 23, 2026 | 510.05 | 510.45 | 510.45 | 516.65 | 500 | 11,947 |
| March 19, 2026 | 513 | 510.85 | 510.85 | 523.9 | 510 | 1,643 |
| March 18, 2026 | 534 | 531.6 | 531.6 | 559.85 | 521.1 | 6,804 |
| March 17, 2026 | 529 | 521.95 | 521.95 | 535.05 | 510 | 4,405 |
| March 16, 2026 | 485.05 | 521.8 | 521.8 | 524 | 485.05 | 5,308 |
| March 13, 2026 | 498 | 504.45 | 504.45 | 510.5 | 498 | 5,410 |
| March 12, 2026 | 515.05 | 505.8 | 505.8 | 515.6 | 495 | 2,125 |
| March 11, 2026 | 532.95 | 506.45 | 506.45 | 534.7 | 503.1 | 5,851 |
| March 10, 2026 | 487.1 | 522.65 | 522.65 | 527 | 487.1 | 3,982 |
| March 09, 2026 | 495.15 | 498.5 | 498.5 | 506.85 | 481.15 | 2,589 |
| March 06, 2026 | 493 | 505.05 | 505.05 | 517.7 | 493 | 3,607 |
| March 05, 2026 | 485.15 | 500.15 | 500.15 | 507.3 | 485.15 | 4,520 |
| March 02, 2026 | 457 | 498.8 | 498.8 | 503 | 457 | 4,670 |
| February 27, 2026 | 508.1 | 500.6 | 500.6 | 508.1 | 500 | 2,260 |
| February 26, 2026 | 508 | 508.1 | 508.1 | 515 | 507 | 3,132 |
| February 25, 2026 | 508 | 510.65 | 510.65 | 513 | 502.1 | 7,231 |
| February 24, 2026 | 504.8 | 501.7 | 501.7 | 506 | 495 | 15,386 |
| February 23, 2026 | 550 | 500.25 | 500.25 | 589 | 495 | 67,366 |
| February 20, 2026 | 509 | 522.6 | 0 | 548 | 498 | 18,978 |
| February 19, 2026 | 502.05 | 501.95 | 0 | 506.95 | 495 | 4,601 |
| February 18, 2026 | 487.2 | 501.75 | 0 | 504.7 | 487.2 | 3,930 |
| February 17, 2026 | 508.7 | 499.45 | 0 | 508.7 | 493.55 | 10,898 |
| February 16, 2026 | 495.85 | 494.55 | 0 | 499.35 | 492.5 | 11,998 |
| February 13, 2026 | 510 | 495.85 | 0 | 510 | 495 | 1,120 |
| February 12, 2026 | 497.05 | 497.55 | 0 | 499.95 | 495 | 3,368 |
| February 11, 2026 | 503.4 | 496.95 | 0 | 503.4 | 491.8 | 2,898 |
| February 10, 2026 | 499.65 | 495.55 | 0 | 505 | 489.5 | 6,824 |
| February 09, 2026 | 490 | 491.25 | 0 | 498 | 487 | 4,698 |
| February 06, 2026 | 477.1 | 489.1 | 0 | 492.85 | 473 | 5,932 |
| February 05, 2026 | 481.05 | 476.25 | 0 | 483 | 473.1 | 1,505 |
| February 04, 2026 | 479.95 | 479.65 | 0 | 481 | 474.55 | 2,168 |
| February 03, 2026 | 492.95 | 475.75 | 0 | 492.95 | 472.25 | 1,082 |
| February 02, 2026 | 473.05 | 474.7 | 0 | 476.9 | 470 | 1,424 |
| February 01, 2026 | 475.05 | 473.1 | 0 | 475.45 | 470 | 1,086 |
| January 30, 2026 | 475.05 | 473.3 | 0 | 476.45 | 470.05 | 1,170 |
| January 29, 2026 | 471.1 | 473.3 | 0 | 476.95 | 471.1 | 378 |
| January 28, 2026 | 472.2 | 476.1 | 0 | 484 | 471 | 945 |
| January 27, 2026 | 473.55 | 472 | 0 | 474 | 468 | 725 |
| January 23, 2026 | 473 | 470 | 0 | 473.95 | 470 | 1,827 |
| January 22, 2026 | 468.95 | 470 | 0 | 471.75 | 465.05 | 1,197 |
| January 21, 2026 | 474.55 | 469.75 | 0 | 474.55 | 462.5 | 1,818 |
| January 20, 2026 | 477.05 | 472.1 | 0 | 478.5 | 470 | 6,258 |
| January 19, 2026 | 472 | 473 | 0 | 477.45 | 472 | 2,721 |
| January 16, 2026 | 477.05 | 473.2 | 0 | 478.4 | 473 | 1,189 |
| January 14, 2026 | 473.05 | 475.15 | 0 | 478.4 | 472.55 | 1,042 |
| January 13, 2026 | 472.5 | 476.85 | 0 | 481.95 | 472.45 | 1,387 |
| January 12, 2026 | 470.3 | 476.15 | 0 | 478 | 470.1 | 3,964 |
| January 09, 2026 | 478 | 472.3 | 0 | 478.4 | 470 | 1,448 |
| January 08, 2026 | 486 | 478.2 | 0 | 486 | 475 | 2,598 |
| January 07, 2026 | 470.05 | 480.95 | 0 | 485 | 470.05 | 1,837 |
| January 06, 2026 | 478 | 484.05 | 0 | 489.95 | 466.4 | 9,448 |
| January 05, 2026 | 456.5 | 475.65 | 0 | 480.05 | 456.5 | 10,717 |
| January 02, 2026 | 461.05 | 458.1 | 0 | 463.45 | 458 | 1,281 |
| January 01, 2026 | 471.9 | 460.5 | 0 | 471.9 | 456 | 1,056 |