Price Data Selection & Download
United Credit Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3190 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with UNITDCR DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹65.59
January 03, 2008
BSE Exchange
Share Price All Time Low
₹7.76
April 04, 2013
BSE Exchange
Highest Volume Trading Day
563,931
August 06, 2010 • ₹49.90
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
UNITDCR daily open, high, low, close and volume (OHLCV) on BSE — 84 records.
Total Records
84
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹29.44 | ₹29.44 | ₹27.30 | ₹28.10 | 2,692 |
| 2026-05-20 | ₹29.50 | ₹29.50 | ₹29.44 | ₹29.44 | 1,058 |
| 2026-05-19 | ₹28.01 | ₹32.60 | ₹27.01 | ₹27.06 | 768 |
| 2026-05-18 | ₹28.15 | ₹32.90 | ₹27.00 | ₹30.00 | 132 |
| 2026-05-15 | ₹29.80 | ₹29.80 | ₹28.15 | ₹28.15 | 617 |
| 2026-05-14 | ₹29.80 | ₹29.80 | ₹29.80 | ₹29.80 | 2 |
| 2026-05-13 | ₹27.50 | ₹27.50 | ₹26.33 | ₹27.00 | 517 |
| 2026-05-12 | ₹29.52 | ₹29.52 | ₹27.30 | ₹27.50 | 481 |
| 2026-05-11 | ₹29.00 | ₹29.00 | ₹27.21 | ₹28.80 | 1,351 |
| 2026-05-08 | ₹28.55 | ₹28.55 | ₹26.61 | ₹27.99 | 53 |
| 2026-05-07 | ₹27.95 | ₹31.80 | ₹25.37 | ₹26.61 | 3,484 |
| 2026-05-06 | ₹28.00 | ₹28.00 | ₹25.30 | ₹26.50 | 2,174 |
| 2026-05-05 | ₹26.90 | ₹26.90 | ₹26.90 | ₹26.90 | 10 |
| 2026-05-04 | ₹26.30 | ₹26.94 | ₹26.30 | ₹26.90 | 43 |
| 2026-04-30 | ₹26.30 | ₹26.30 | ₹24.99 | ₹26.30 | 1,508 |
| 2026-04-29 | ₹24.40 | ₹26.98 | ₹24.40 | ₹25.99 | 166 |
| 2026-04-28 | ₹27.00 | ₹27.00 | ₹25.99 | ₹25.99 | 3 |
| 2026-04-27 | ₹25.01 | ₹26.00 | ₹25.00 | ₹25.01 | 878 |
| 2026-04-24 | ₹25.00 | ₹26.90 | ₹22.05 | ₹26.85 | 333 |
| 2026-04-23 | ₹26.95 | ₹26.95 | ₹25.00 | ₹25.00 | 654 |
| 2026-04-22 | ₹25.00 | ₹27.00 | ₹23.10 | ₹25.00 | 53 |
| 2026-04-21 | ₹28.00 | ₹28.00 | ₹25.00 | ₹25.50 | 115 |
| 2026-04-20 | ₹30.00 | ₹30.00 | ₹26.00 | ₹26.90 | 97 |
| 2026-04-17 | ₹24.05 | ₹29.00 | ₹24.05 | ₹26.00 | 548 |
| 2026-04-16 | ₹30.00 | ₹30.00 | ₹24.00 | ₹24.71 | 44 |
| 2026-04-15 | ₹28.90 | ₹28.90 | ₹26.00 | ₹26.00 | 69 |
| 2026-04-13 | ₹24.00 | ₹28.00 | ₹24.00 | ₹24.90 | 38 |
| 2026-04-10 | ₹25.00 | ₹25.00 | ₹23.20 | ₹24.49 | 149 |
| 2026-04-09 | ₹30.00 | ₹30.00 | ₹23.07 | ₹24.38 | 1,073 |
| 2026-04-08 | ₹28.00 | ₹28.00 | ₹22.40 | ₹25.96 | 985 |
| 2026-04-07 | ₹26.90 | ₹26.90 | ₹23.80 | ₹23.88 | 237 |
| 2026-04-06 | ₹23.80 | ₹23.80 | ₹21.01 | ₹22.84 | 154 |
| 2026-04-02 | ₹25.95 | ₹25.95 | ₹22.55 | ₹22.58 | 425 |
| 2026-04-01 | ₹22.90 | ₹22.90 | ₹21.01 | ₹22.49 | 472 |
| 2026-03-30 | ₹24.90 | ₹24.90 | ₹19.06 | ₹19.45 | 1,154 |
| 2026-03-27 | ₹24.99 | ₹24.99 | ₹20.75 | ₹20.76 | 348 |
| 2026-03-25 | ₹21.99 | ₹22.00 | ₹19.53 | ₹21.44 | 1,935 |
| 2026-03-24 | ₹21.99 | ₹21.99 | ₹19.05 | ₹19.55 | 240 |
| 2026-03-23 | ₹23.85 | ₹23.85 | ₹21.01 | ₹21.22 | 598 |
| 2026-03-20 | ₹22.95 | ₹22.95 | ₹22.90 | ₹22.90 | 11 |
| 2026-03-19 | ₹21.00 | ₹21.99 | ₹21.00 | ₹21.79 | 406 |
| 2026-03-18 | ₹23.00 | ₹23.00 | ₹19.90 | ₹22.19 | 619 |
| 2026-03-17 | ₹22.00 | ₹22.00 | ₹19.00 | ₹20.07 | 627 |
| 2026-03-16 | ₹23.90 | ₹23.90 | ₹20.07 | ₹20.14 | 854 |
| 2026-03-13 | ₹23.80 | ₹23.80 | ₹20.05 | ₹21.50 | 1,635 |
| 2026-03-12 | ₹22.84 | ₹23.98 | ₹20.50 | ₹21.40 | 1,721 |
| 2026-03-11 | ₹26.00 | ₹29.90 | ₹21.00 | ₹21.84 | 9,525 |
| 2026-03-10 | ₹29.90 | ₹29.90 | ₹24.00 | ₹25.51 | 1,302 |
| 2026-03-09 | ₹28.12 | ₹32.99 | ₹26.01 | ₹27.68 | 4,068 |
| 2026-03-06 | ₹27.00 | ₹27.99 | ₹27.00 | ₹27.99 | 121 |
| 2026-03-05 | ₹28.99 | ₹28.99 | ₹25.00 | ₹27.86 | 3,820 |
| 2026-03-04 | ₹25.99 | ₹25.99 | ₹25.99 | ₹25.99 | 120 |
| 2026-03-02 | ₹28.38 | ₹28.38 | ₹24.00 | ₹26.28 | 6,985 |
| 2026-02-27 | ₹33.05 | ₹33.05 | ₹26.80 | ₹26.91 | 3,010 |
| 2026-02-26 | ₹33.98 | ₹33.98 | ₹26.55 | ₹27.71 | 195 |
| 2026-02-25 | ₹28.85 | ₹29.85 | ₹27.85 | ₹28.80 | 2,702 |
| 2026-02-24 | ₹30.80 | ₹30.80 | ₹28.00 | ₹28.01 | 555 |
| 2026-02-23 | ₹30.00 | ₹30.30 | ₹28.01 | ₹29.84 | 1,190 |
| 2026-02-20 | ₹28.30 | ₹30.90 | ₹26.21 | ₹29.87 | 1,811 |
| 2026-02-19 | ₹27.00 | ₹29.94 | ₹26.06 | ₹29.94 | 542 |
| 2026-02-18 | ₹29.15 | ₹29.15 | ₹29.15 | ₹29.15 | 10 |
| 2026-02-17 | ₹29.28 | ₹29.29 | ₹29.28 | ₹29.29 | 6 |
| 2026-02-13 | ₹28.00 | ₹29.79 | ₹28.00 | ₹29.79 | 8 |
| 2026-02-11 | ₹29.99 | ₹29.99 | ₹28.50 | ₹29.90 | 4 |
| 2026-02-10 | ₹30.39 | ₹30.39 | ₹29.94 | ₹29.94 | 50 |
| 2026-02-02 | ₹29.80 | ₹29.80 | ₹29.80 | ₹29.80 | 54 |
| 2026-02-01 | ₹29.00 | ₹29.80 | ₹28.91 | ₹29.80 | 1,015 |
| 2026-01-29 | ₹28.71 | ₹32.85 | ₹27.06 | ₹29.89 | 266 |
| 2026-01-28 | ₹29.00 | ₹29.00 | ₹28.00 | ₹28.85 | 3 |
| 2026-01-27 | ₹29.66 | ₹29.66 | ₹29.00 | ₹29.00 | 12 |
| 2026-01-23 | ₹28.01 | ₹29.90 | ₹28.00 | ₹29.22 | 241 |
| 2026-01-22 | ₹29.00 | ₹29.95 | ₹27.00 | ₹29.95 | 42 |
| 2026-01-21 | ₹28.60 | ₹28.98 | ₹28.60 | ₹28.98 | 145 |
| 2026-01-20 | ₹30.00 | ₹30.00 | ₹29.00 | ₹29.60 | 104 |
| 2026-01-19 | ₹28.50 | ₹29.99 | ₹28.40 | ₹29.00 | 57 |
| 2026-01-16 | ₹28.18 | ₹30.80 | ₹27.50 | ₹30.70 | 1,164 |
| 2026-01-14 | ₹28.43 | ₹29.00 | ₹27.00 | ₹27.91 | 79 |
| 2026-01-13 | ₹28.99 | ₹28.99 | ₹27.00 | ₹27.95 | 62 |
| 2026-01-12 | ₹28.85 | ₹28.85 | ₹27.70 | ₹28.85 | 19 |
| 2026-01-09 | ₹28.43 | ₹28.57 | ₹27.70 | ₹28.56 | 26 |
| 2026-01-08 | ₹29.94 | ₹29.94 | ₹27.80 | ₹28.57 | 87 |
| 2026-01-05 | ₹29.79 | ₹29.79 | ₹28.97 | ₹28.97 | 206 |
| 2026-01-02 | ₹27.50 | ₹28.98 | ₹27.50 | ₹28.98 | 2 |
| 2026-01-01 | ₹28.90 | ₹28.90 | ₹27.30 | ₹28.90 | 1,250 |
United Credit Share Price Performance Analysis (Jan 2008 - May 2026)
UNITDCR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.77%
₹28.90 → ₹28.10
Year to Date
Price Volatility
11.29%
Low Volatility
Year to Date
Average Daily Volume
862
Year to Date Average
BSE Exchange
United Credit Share Price History – Frequently Asked Questions
Common questions about UNITDCR historical data and records. Explore UNITDCR investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of United Credit (UNITDCR)?
The all-time high share price of United Credit was ₹65.59 recorded on January 03, 2008 on the BSE exchange.
What is the all-time low share price of United Credit (UNITDCR)?
The all-time low share price of United Credit was ₹7.76 recorded on April 04, 2013 on the BSE exchange.
How can I download UNITDCR historical share price data?
You can download United Credit historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UNITDCR shares?
The highest trading volume day for United Credit was 563,931 shares traded on August 06, 2010 on the BSE exchange, with share price at ₹49.9.