Price Data Selection & Download
United Drilling Tools Share Price All Time Records & Statistics (Sep 2020 - May 2026)
1393 daily OHLCV records on NSE from Sept. 2020 to May 2026. Examine UNIDT earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹604.85
January 17, 2022
NSE Exchange
Share Price All Time Low
₹146.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
2,279,981
June 16, 2021 • ₹333.70
NSE Exchange
Share Price History Data (Sep 2020 - May 2026)
UNIDT daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹238.90 | ₹244.79 | ₹233.20 | ₹237.77 | 29,552 |
| 2026-05-26 | ₹238.99 | ₹239.90 | ₹230.31 | ₹237.46 | 25,019 |
| 2026-05-25 | ₹232.00 | ₹239.00 | ₹226.80 | ₹230.55 | 15,181 |
| 2026-05-22 | ₹235.50 | ₹237.24 | ₹230.00 | ₹233.55 | 25,183 |
| 2026-05-21 | ₹242.00 | ₹242.40 | ₹225.60 | ₹234.94 | 42,907 |
| 2026-05-20 | ₹238.30 | ₹248.00 | ₹232.80 | ₹235.48 | 39,136 |
| 2026-05-19 | ₹225.08 | ₹252.00 | ₹223.66 | ₹237.09 | 186,921 |
| 2026-05-18 | ₹212.00 | ₹227.00 | ₹209.50 | ₹225.08 | 38,747 |
| 2026-05-15 | ₹218.00 | ₹222.00 | ₹211.10 | ₹216.59 | 12,897 |
| 2026-05-14 | ₹218.00 | ₹220.79 | ₹214.01 | ₹217.47 | 10,410 |
| 2026-05-13 | ₹219.96 | ₹227.12 | ₹214.01 | ₹217.92 | 62,156 |
| 2026-05-12 | ₹205.20 | ₹230.87 | ₹205.20 | ₹214.93 | 78,028 |
| 2026-05-11 | ₹208.00 | ₹208.00 | ₹200.01 | ₹202.82 | 7,124 |
| 2026-05-08 | ₹203.00 | ₹206.69 | ₹201.02 | ₹202.79 | 5,495 |
| 2026-05-07 | ₹204.01 | ₹207.59 | ₹203.15 | ₹205.91 | 2,388 |
| 2026-05-06 | ₹202.60 | ₹208.41 | ₹202.55 | ₹206.61 | 6,628 |
| 2026-05-05 | ₹205.50 | ₹205.79 | ₹200.35 | ₹204.46 | 3,571 |
| 2026-05-04 | ₹203.37 | ₹207.50 | ₹201.95 | ₹202.42 | 4,565 |
| 2026-04-30 | ₹205.00 | ₹208.49 | ₹202.00 | ₹203.24 | 6,011 |
| 2026-04-29 | ₹210.47 | ₹211.97 | ₹201.00 | ₹203.19 | 20,803 |
| 2026-04-28 | ₹213.00 | ₹213.00 | ₹208.54 | ₹210.49 | 6,062 |
| 2026-04-27 | ₹215.90 | ₹215.90 | ₹205.10 | ₹211.88 | 31,045 |
| 2026-04-24 | ₹215.92 | ₹216.01 | ₹207.02 | ₹210.01 | 13,696 |
| 2026-04-23 | ₹211.13 | ₹218.00 | ₹208.01 | ₹216.31 | 22,024 |
| 2026-04-22 | ₹217.00 | ₹221.00 | ₹212.15 | ₹214.08 | 33,056 |
| 2026-04-21 | ₹212.68 | ₹217.72 | ₹208.11 | ₹215.82 | 19,044 |
| 2026-04-20 | ₹213.59 | ₹213.99 | ₹206.00 | ₹209.34 | 16,362 |
| 2026-04-17 | ₹205.50 | ₹215.00 | ₹202.45 | ₹213.59 | 46,549 |
| 2026-04-16 | ₹203.92 | ₹207.80 | ₹200.00 | ₹201.49 | 29,914 |
| 2026-04-15 | ₹206.08 | ₹207.10 | ₹200.20 | ₹201.76 | 11,756 |
| 2026-04-13 | ₹203.30 | ₹204.41 | ₹201.20 | ₹202.24 | 6,169 |
| 2026-04-10 | ₹202.80 | ₹209.00 | ₹202.80 | ₹204.34 | 9,440 |
| 2026-04-09 | ₹206.96 | ₹214.00 | ₹200.72 | ₹202.88 | 47,287 |
| 2026-04-08 | ₹209.50 | ₹210.75 | ₹196.85 | ₹207.38 | 69,805 |
| 2026-04-07 | ₹182.99 | ₹208.49 | ₹178.01 | ₹203.43 | 160,703 |
| 2026-04-06 | ₹167.50 | ₹186.21 | ₹152.05 | ₹180.45 | 53,735 |
| 2026-04-02 | ₹158.00 | ₹158.00 | ₹151.10 | ₹155.18 | 9,200 |
| 2026-04-01 | ₹147.10 | ₹157.30 | ₹147.10 | ₹154.98 | 13,434 |
| 2026-03-30 | ₹157.17 | ₹159.90 | ₹146.00 | ₹146.77 | 22,103 |
| 2026-03-27 | ₹158.01 | ₹160.44 | ₹152.44 | ₹153.70 | 27,311 |
| 2026-03-25 | ₹159.90 | ₹163.00 | ₹156.09 | ₹158.95 | 18,767 |
| 2026-03-24 | ₹158.00 | ₹166.90 | ₹154.50 | ₹156.01 | 32,233 |
| 2026-03-23 | ₹157.59 | ₹167.90 | ₹151.05 | ₹160.98 | 31,968 |
| 2026-03-20 | ₹155.40 | ₹162.71 | ₹153.01 | ₹157.58 | 19,545 |
| 2026-03-19 | ₹165.30 | ₹165.30 | ₹150.74 | ₹152.16 | 43,346 |
| 2026-03-18 | ₹160.61 | ₹166.16 | ₹160.61 | ₹162.87 | 19,415 |
| 2026-03-17 | ₹170.21 | ₹171.74 | ₹161.60 | ₹162.82 | 13,495 |
| 2026-03-16 | ₹170.00 | ₹171.76 | ₹162.38 | ₹165.23 | 13,667 |
| 2026-03-13 | ₹179.28 | ₹181.05 | ₹167.95 | ₹169.61 | 18,280 |
| 2026-03-12 | ₹179.90 | ₹180.90 | ₹176.12 | ₹180.02 | 24,403 |
| 2026-03-11 | ₹181.90 | ₹183.48 | ₹176.11 | ₹177.03 | 14,171 |
| 2026-03-10 | ₹185.28 | ₹185.28 | ₹177.01 | ₹180.77 | 22,073 |
| 2026-03-09 | ₹180.38 | ₹184.33 | ₹175.00 | ₹182.53 | 16,837 |
| 2026-03-06 | ₹178.33 | ₹184.99 | ₹174.50 | ₹179.85 | 39,536 |
| 2026-03-05 | ₹166.50 | ₹176.16 | ₹163.11 | ₹173.99 | 47,863 |
| 2026-03-04 | ₹161.60 | ₹174.90 | ₹161.60 | ₹165.20 | 23,354 |
| 2026-03-02 | ₹174.67 | ₹177.80 | ₹165.60 | ₹167.35 | 19,462 |
| 2026-02-27 | ₹171.01 | ₹176.39 | ₹166.98 | ₹174.67 | 12,513 |
| 2026-02-26 | ₹173.98 | ₹174.99 | ₹168.00 | ₹169.96 | 15,963 |
| 2026-02-25 | ₹177.40 | ₹177.70 | ₹170.10 | ₹170.47 | 18,673 |
| 2026-02-24 | ₹183.00 | ₹183.00 | ₹174.01 | ₹174.81 | 16,416 |
| 2026-02-23 | ₹188.00 | ₹188.00 | ₹181.14 | ₹181.59 | 4,413 |
| 2026-02-20 | ₹188.00 | ₹188.00 | ₹183.23 | ₹184.65 | 56,410 |
| 2026-02-19 | ₹184.01 | ₹184.95 | ₹180.60 | ₹181.05 | 2,104 |
| 2026-02-18 | ₹183.62 | ₹185.90 | ₹180.25 | ₹182.46 | 12,534 |
| 2026-02-17 | ₹188.78 | ₹188.78 | ₹183.11 | ₹183.62 | 5,286 |
| 2026-02-16 | ₹186.90 | ₹193.01 | ₹182.01 | ₹183.16 | 13,407 |
| 2026-02-13 | ₹194.97 | ₹194.97 | ₹182.01 | ₹184.09 | 6,240 |
| 2026-02-12 | ₹184.33 | ₹187.40 | ₹184.00 | ₹185.50 | 2,809 |
| 2026-02-11 | ₹189.85 | ₹189.85 | ₹184.20 | ₹185.34 | 2,476 |
| 2026-02-10 | ₹185.01 | ₹190.01 | ₹184.00 | ₹185.85 | 6,939 |
| 2026-02-09 | ₹188.50 | ₹194.99 | ₹183.25 | ₹184.96 | 8,576 |
| 2026-02-06 | ₹184.51 | ₹188.50 | ₹182.10 | ₹186.76 | 4,525 |
| 2026-02-05 | ₹191.58 | ₹191.59 | ₹186.27 | ₹186.61 | 1,713 |
| 2026-02-04 | ₹184.99 | ₹187.89 | ₹183.00 | ₹187.11 | 4,502 |
| 2026-02-03 | ₹182.60 | ₹188.95 | ₹182.00 | ₹183.31 | 6,522 |
| 2026-02-02 | ₹187.69 | ₹187.69 | ₹181.12 | ₹181.72 | 1,683 |
| 2026-02-01 | ₹187.01 | ₹187.01 | ₹183.05 | ₹183.69 | 1,338 |
| 2026-01-30 | ₹184.00 | ₹188.00 | ₹184.00 | ₹184.74 | 2,349 |
| 2026-01-29 | ₹184.26 | ₹190.17 | ₹183.52 | ₹185.04 | 2,896 |
| 2026-01-28 | ₹186.44 | ₹191.42 | ₹181.60 | ₹187.76 | 15,393 |
| 2026-01-27 | ₹186.08 | ₹189.12 | ₹184.46 | ₹186.37 | 1,506 |
| 2026-01-23 | ₹198.88 | ₹198.88 | ₹185.65 | ₹186.08 | 5,694 |
| 2026-01-22 | ₹189.94 | ₹190.39 | ₹184.01 | ₹187.20 | 8,437 |
| 2026-01-21 | ₹192.00 | ₹198.99 | ₹182.96 | ₹185.08 | 7,781 |
| 2026-01-20 | ₹197.03 | ₹197.40 | ₹193.10 | ₹193.97 | 3,959 |
| 2026-01-19 | ₹200.00 | ₹200.00 | ₹193.22 | ₹196.34 | 3,816 |
| 2026-01-16 | ₹195.65 | ₹199.07 | ₹195.27 | ₹196.87 | 2,519 |
| 2026-01-14 | ₹199.00 | ₹199.00 | ₹195.55 | ₹197.27 | 2,882 |
| 2026-01-13 | ₹204.00 | ₹204.00 | ₹195.50 | ₹196.54 | 2,835 |
| 2026-01-12 | ₹195.37 | ₹202.90 | ₹195.20 | ₹196.90 | 5,265 |
| 2026-01-09 | ₹201.05 | ₹202.50 | ₹194.00 | ₹199.33 | 12,879 |
| 2026-01-08 | ₹202.01 | ₹203.09 | ₹197.12 | ₹201.05 | 6,658 |
| 2026-01-07 | ₹196.15 | ₹202.77 | ₹196.15 | ₹199.30 | 2,344 |
| 2026-01-06 | ₹201.86 | ₹202.19 | ₹195.65 | ₹199.09 | 14,789 |
| 2026-01-05 | ₹200.30 | ₹202.77 | ₹199.91 | ₹200.71 | 7,861 |
| 2026-01-02 | ₹203.60 | ₹204.88 | ₹199.74 | ₹201.41 | 6,020 |
| 2026-01-01 | ₹203.15 | ₹204.03 | ₹199.94 | ₹200.74 | 4,345 |
United Drilling Tools Share Price Performance Analysis (Sep 2020 - May 2026)
UNIDT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+18.45%
₹200.74 → ₹237.77
Year to Date
Price Volatility
10.96%
Low Volatility
Year to Date
Average Daily Volume
20,562
Year to Date Average
NSE Exchange
United Drilling Tools Share Price History – Frequently Asked Questions
Common questions about UNIDT historical data and records. For live price, key ratios and fundamentals, see United Drilling Tools screener.
What is the all-time high share price of United Drilling Tools (UNIDT)?
The all-time high share price of United Drilling Tools was ₹604.85 recorded on January 17, 2022 on the NSE exchange.
What is the all-time low share price of United Drilling Tools (UNIDT)?
The all-time low share price of United Drilling Tools was ₹146.0 recorded on March 30, 2026 on the NSE exchange.
How can I download UNIDT historical share price data?
You can download United Drilling Tools 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 UNIDT shares?
The highest trading volume day for United Drilling Tools was 2,279,981 shares traded on June 16, 2021 on the NSE exchange, with share price at ₹333.7.