Price Data Selection & Download
United Interactive Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
2301 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Analyse UNITEDINT promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹299.00
September 08, 2010
BSE Exchange
Share Price All Time Low
₹10.44
March 03, 2021
BSE Exchange
Highest Volume Trading Day
46,505
March 23, 2010 • ₹133.85
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
UNITEDINT daily open, high, low, close and volume (OHLCV) on BSE — 152 records.
Total Records
152
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹63.94 | ₹63.94 | ₹61.01 | ₹61.02 | 17 |
| 2026-09-17 | ₹62.00 | ₹64.68 | ₹60.00 | ₹63.94 | 193 |
| 2026-09-16 | ₹65.32 | ₹65.32 | ₹62.00 | ₹62.00 | 661 |
| 2026-09-15 | ₹65.00 | ₹65.00 | ₹65.00 | ₹65.00 | 10 |
| 2026-09-11 | ₹67.00 | ₹67.00 | ₹64.00 | ₹64.00 | 267 |
| 2026-09-10 | ₹70.00 | ₹70.00 | ₹67.00 | ₹67.00 | 320 |
| 2026-09-09 | ₹69.79 | ₹69.80 | ₹67.00 | ₹67.00 | 201 |
| 2026-09-08 | ₹64.80 | ₹67.00 | ₹62.00 | ₹67.00 | 203 |
| 2026-09-07 | ₹71.30 | ₹71.30 | ₹64.60 | ₹64.60 | 433 |
| 2026-09-04 | ₹69.70 | ₹71.30 | ₹64.60 | ₹68.00 | 250 |
| 2026-09-03 | ₹68.00 | ₹71.27 | ₹68.00 | ₹68.00 | 46 |
| 2026-09-02 | ₹71.40 | ₹71.40 | ₹68.00 | ₹68.00 | 31 |
| 2026-09-01 | ₹65.50 | ₹68.00 | ₹63.00 | ₹68.00 | 10 |
| 2026-08-31 | ₹65.81 | ₹65.81 | ₹65.50 | ₹65.50 | 2 |
| 2026-08-28 | ₹66.00 | ₹66.00 | ₹65.81 | ₹65.81 | 3 |
| 2026-08-27 | ₹63.49 | ₹69.99 | ₹63.49 | ₹67.99 | 496 |
| 2026-08-26 | ₹66.83 | ₹66.83 | ₹66.83 | ₹66.83 | 5 |
| 2026-08-25 | ₹65.01 | ₹67.99 | ₹65.01 | ₹66.50 | 7 |
| 2026-08-24 | ₹67.00 | ₹70.59 | ₹65.01 | ₹65.01 | 519 |
| 2026-08-21 | ₹69.82 | ₹69.82 | ₹66.50 | ₹67.25 | 7,211 |
| 2026-08-20 | ₹66.50 | ₹66.50 | ₹66.50 | ₹66.50 | 59 |
| 2026-08-19 | ₹73.47 | ₹73.47 | ₹66.50 | ₹69.99 | 1,082 |
| 2026-08-18 | ₹69.99 | ₹70.00 | ₹69.99 | ₹69.99 | 326 |
| 2026-08-17 | ₹64.80 | ₹67.99 | ₹64.80 | ₹67.49 | 113 |
| 2026-08-14 | ₹71.49 | ₹71.49 | ₹64.81 | ₹64.81 | 59 |
| 2026-08-13 | ₹68.23 | ₹68.23 | ₹68.21 | ₹68.22 | 142 |
| 2026-08-12 | ₹71.86 | ₹71.86 | ₹71.79 | ₹71.79 | 142 |
| 2026-08-11 | ₹68.44 | ₹68.44 | ₹68.44 | ₹68.44 | 1 |
| 2026-08-10 | ₹71.80 | ₹71.80 | ₹68.44 | ₹68.44 | 103 |
| 2026-08-07 | ₹72.50 | ₹72.50 | ₹68.39 | ₹72.00 | 5 |
| 2026-08-06 | ₹68.98 | ₹71.98 | ₹67.70 | ₹71.98 | 111 |
| 2026-08-05 | ₹70.00 | ₹70.00 | ₹68.98 | ₹68.98 | 575 |
| 2026-08-04 | ₹66.88 | ₹66.88 | ₹66.88 | ₹66.88 | 23 |
| 2026-08-03 | ₹63.70 | ₹63.70 | ₹63.70 | ₹63.70 | 4 |
| 2026-07-30 | ₹71.34 | ₹71.34 | ₹64.56 | ₹65.00 | 18 |
| 2026-07-24 | ₹67.95 | ₹67.95 | ₹67.95 | ₹67.95 | 26 |
| 2026-07-23 | ₹70.00 | ₹70.00 | ₹68.00 | ₹68.00 | 27 |
| 2026-07-22 | ₹68.00 | ₹68.00 | ₹68.00 | ₹68.00 | 1 |
| 2026-07-21 | ₹70.40 | ₹70.40 | ₹68.99 | ₹68.99 | 3 |
| 2026-07-20 | ₹68.99 | ₹68.99 | ₹66.50 | ₹67.12 | 55 |
| 2026-07-17 | ₹68.90 | ₹70.00 | ₹68.90 | ₹70.00 | 3 |
| 2026-07-15 | ₹72.24 | ₹72.24 | ₹68.50 | ₹68.90 | 10 |
| 2026-07-14 | ₹69.00 | ₹72.00 | ₹68.80 | ₹68.80 | 8 |
| 2026-07-13 | ₹71.99 | ₹71.99 | ₹69.00 | ₹69.00 | 17 |
| 2026-07-10 | ₹70.99 | ₹70.99 | ₹68.99 | ₹68.99 | 2 |
| 2026-07-09 | ₹68.20 | ₹68.20 | ₹68.19 | ₹68.19 | 55 |
| 2026-07-07 | ₹65.00 | ₹65.00 | ₹65.00 | ₹65.00 | 58 |
| 2026-07-06 | ₹65.70 | ₹65.86 | ₹65.00 | ₹65.00 | 586 |
| 2026-07-03 | ₹67.62 | ₹67.63 | ₹65.70 | ₹65.86 | 444 |
| 2026-07-02 | ₹69.00 | ₹69.01 | ₹69.00 | ₹69.00 | 70 |
| 2026-07-01 | ₹69.15 | ₹72.49 | ₹69.15 | ₹72.49 | 31 |
| 2026-06-30 | ₹69.15 | ₹72.69 | ₹69.15 | ₹69.15 | 177 |
| 2026-06-25 | ₹69.62 | ₹72.78 | ₹69.62 | ₹72.78 | 19 |
| 2026-06-24 | ₹73.27 | ₹73.30 | ₹73.27 | ₹73.28 | 3 |
| 2026-06-23 | ₹69.89 | ₹73.48 | ₹69.89 | ₹69.89 | 862 |
| 2026-06-19 | ₹73.00 | ₹75.00 | ₹73.00 | ₹73.56 | 8 |
| 2026-06-18 | ₹73.70 | ₹73.70 | ₹73.70 | ₹73.70 | 200 |
| 2026-06-17 | ₹74.45 | ₹74.45 | ₹73.74 | ₹73.74 | 3 |
| 2026-06-15 | ₹76.49 | ₹76.49 | ₹72.99 | ₹72.99 | 5 |
| 2026-06-12 | ₹74.99 | ₹74.99 | ₹74.99 | ₹74.99 | 1 |
| 2026-06-11 | ₹72.11 | ₹72.11 | ₹72.11 | ₹72.11 | 110 |
| 2026-06-10 | ₹77.50 | ₹77.50 | ₹75.90 | ₹75.90 | 4 |
| 2026-06-09 | ₹75.58 | ₹75.58 | ₹75.00 | ₹75.00 | 2 |
| 2026-06-08 | ₹71.99 | ₹71.99 | ₹71.99 | ₹71.99 | 4 |
| 2026-06-05 | ₹71.02 | ₹72.47 | ₹71.02 | ₹71.99 | 3 |
| 2026-06-04 | ₹72.50 | ₹72.50 | ₹72.47 | ₹72.47 | 90 |
| 2026-06-03 | ₹72.96 | ₹72.96 | ₹72.50 | ₹72.50 | 21 |
| 2026-06-02 | ₹74.37 | ₹74.37 | ₹69.50 | ₹69.50 | 89 |
| 2026-06-01 | ₹70.83 | ₹70.83 | ₹70.83 | ₹70.83 | 3 |
| 2026-05-29 | ₹74.00 | ₹76.48 | ₹71.00 | ₹71.04 | 272 |
| 2026-05-27 | ₹72.64 | ₹73.99 | ₹72.64 | ₹73.99 | 257 |
| 2026-05-26 | ₹70.72 | ₹73.00 | ₹67.19 | ₹73.00 | 235 |
| 2026-05-25 | ₹70.60 | ₹73.80 | ₹70.60 | ₹70.72 | 51 |
| 2026-05-20 | ₹76.89 | ₹76.89 | ₹69.59 | ₹74.23 | 73 |
| 2026-05-14 | ₹73.25 | ₹73.25 | ₹73.25 | ₹73.25 | 26 |
| 2026-05-13 | ₹74.25 | ₹74.25 | ₹73.63 | ₹73.63 | 13 |
| 2026-05-12 | ₹72.00 | ₹74.63 | ₹72.00 | ₹74.63 | 101 |
| 2026-05-11 | ₹75.00 | ₹75.00 | ₹75.00 | ₹75.00 | 2 |
| 2026-05-08 | ₹74.92 | ₹77.47 | ₹74.92 | ₹76.49 | 104 |
| 2026-05-07 | ₹68.40 | ₹75.37 | ₹68.40 | ₹74.92 | 602 |
| 2026-05-06 | ₹72.99 | ₹72.99 | ₹70.55 | ₹71.99 | 214 |
| 2026-05-05 | ₹66.20 | ₹72.99 | ₹66.17 | ₹72.99 | 348 |
| 2026-05-04 | ₹69.65 | ₹69.65 | ₹69.65 | ₹69.65 | 1 |
| 2026-04-30 | ₹70.00 | ₹70.00 | ₹68.99 | ₹69.65 | 50 |
| 2026-04-29 | ₹76.06 | ₹76.06 | ₹72.62 | ₹72.62 | 312 |
| 2026-04-28 | ₹78.00 | ₹78.00 | ₹76.44 | ₹76.44 | 4 |
| 2026-04-27 | ₹76.00 | ₹76.00 | ₹73.14 | ₹75.01 | 527 |
| 2026-04-24 | ₹79.00 | ₹79.00 | ₹76.98 | ₹76.98 | 12 |
| 2026-04-23 | ₹74.50 | ₹78.20 | ₹74.50 | ₹76.00 | 75 |
| 2026-04-22 | ₹73.49 | ₹74.69 | ₹73.49 | ₹74.50 | 8 |
| 2026-04-21 | ₹72.51 | ₹74.99 | ₹72.51 | ₹73.49 | 37 |
| 2026-04-20 | ₹70.64 | ₹73.99 | ₹70.64 | ₹72.51 | 26 |
| 2026-04-17 | ₹70.64 | ₹70.64 | ₹70.64 | ₹70.64 | 1 |
| 2026-04-16 | ₹67.58 | ₹70.99 | ₹67.58 | ₹70.64 | 34 |
| 2026-04-15 | ₹65.00 | ₹69.30 | ₹64.74 | ₹67.91 | 442 |
| 2026-04-13 | ₹66.01 | ₹66.06 | ₹66.00 | ₹66.06 | 161 |
| 2026-04-09 | ₹73.24 | ₹73.24 | ₹68.00 | ₹68.04 | 300 |
| 2026-04-08 | ₹71.00 | ₹71.00 | ₹68.33 | ₹69.77 | 160 |
| 2026-04-07 | ₹69.00 | ₹78.80 | ₹69.00 | ₹71.00 | 365 |
| 2026-04-06 | ₹77.00 | ₹77.00 | ₹72.00 | ₹75.90 | 313 |
| 2026-04-02 | ₹82.00 | ₹82.00 | ₹77.00 | ₹77.00 | 128 |
| 2026-04-01 | ₹70.36 | ₹78.00 | ₹70.36 | ₹75.90 | 58 |
| 2026-03-30 | ₹71.99 | ₹71.99 | ₹64.80 | ₹71.80 | 44 |
| 2026-03-27 | ₹74.66 | ₹74.66 | ₹71.99 | ₹71.99 | 134 |
| 2026-03-25 | ₹67.00 | ₹67.89 | ₹67.00 | ₹67.89 | 237 |
| 2026-03-19 | ₹67.99 | ₹67.99 | ₹67.89 | ₹67.89 | 14 |
| 2026-03-18 | ₹63.60 | ₹63.60 | ₹62.01 | ₹63.55 | 364 |
| 2026-03-17 | ₹68.00 | ₹68.00 | ₹62.20 | ₹67.99 | 55 |
| 2026-03-16 | ₹68.99 | ₹75.88 | ₹64.28 | ₹64.28 | 48 |
| 2026-03-11 | ₹69.00 | ₹69.00 | ₹68.99 | ₹68.99 | 4 |
| 2026-03-10 | ₹65.00 | ₹66.40 | ₹62.10 | ₹66.40 | 769 |
| 2026-03-09 | ₹69.00 | ₹69.00 | ₹69.00 | ₹69.00 | 51 |
| 2026-03-06 | ₹72.00 | ₹72.00 | ₹69.49 | ₹69.49 | 4 |
| 2026-03-05 | ₹69.90 | ₹70.00 | ₹69.00 | ₹70.00 | 8 |
| 2026-03-04 | ₹66.25 | ₹66.25 | ₹66.20 | ₹66.23 | 547 |
| 2026-03-02 | ₹70.00 | ₹70.00 | ₹64.20 | ₹67.95 | 123 |
| 2026-02-27 | ₹62.61 | ₹70.98 | ₹62.61 | ₹70.74 | 71 |
| 2026-02-26 | ₹71.30 | ₹71.30 | ₹64.40 | ₹69.50 | 59 |
| 2026-02-24 | ₹71.50 | ₹71.50 | ₹71.50 | ₹71.50 | 2 |
| 2026-02-23 | ₹71.40 | ₹71.40 | ₹66.22 | ₹68.15 | 52 |
| 2026-02-20 | ₹72.00 | ₹72.00 | ₹71.50 | ₹71.50 | 23 |
| 2026-02-19 | ₹72.00 | ₹72.00 | ₹67.00 | ₹67.07 | 541 |
| 2026-02-18 | ₹72.00 | ₹72.05 | ₹71.00 | ₹72.00 | 228 |
| 2026-02-17 | ₹72.00 | ₹72.00 | ₹72.00 | ₹72.00 | 17 |
| 2026-02-16 | ₹74.00 | ₹74.00 | ₹74.00 | ₹74.00 | 16 |
| 2026-02-13 | ₹74.00 | ₹74.00 | ₹74.00 | ₹74.00 | 4 |
| 2026-02-12 | ₹73.80 | ₹73.80 | ₹70.00 | ₹70.00 | 12 |
| 2026-02-11 | ₹74.50 | ₹74.50 | ₹68.00 | ₹73.80 | 24 |
| 2026-02-10 | ₹76.00 | ₹76.00 | ₹74.50 | ₹74.53 | 1,108 |
| 2026-02-09 | ₹72.00 | ₹72.01 | ₹71.90 | ₹71.90 | 355 |
| 2026-02-06 | ₹76.95 | ₹76.95 | ₹72.00 | ₹72.19 | 111 |
| 2026-02-04 | ₹72.00 | ₹78.80 | ₹72.00 | ₹77.74 | 131 |
| 2026-02-03 | ₹76.80 | ₹82.80 | ₹75.15 | ₹79.07 | 335 |
| 2026-02-01 | ₹88.80 | ₹88.80 | ₹83.00 | ₹83.00 | 173 |
| 2026-01-30 | ₹80.75 | ₹80.75 | ₹80.75 | ₹80.75 | 24 |
| 2026-01-29 | ₹73.60 | ₹82.50 | ₹72.00 | ₹81.00 | 1,380 |
| 2026-01-28 | ₹83.49 | ₹83.49 | ₹78.00 | ₹79.50 | 12 |
| 2026-01-27 | ₹77.47 | ₹77.47 | ₹70.31 | ₹75.90 | 107 |
| 2026-01-23 | ₹76.95 | ₹76.95 | ₹75.95 | ₹75.95 | 21 |
| 2026-01-22 | ₹80.90 | ₹80.90 | ₹69.00 | ₹69.96 | 634 |
| 2026-01-21 | ₹77.00 | ₹77.00 | ₹70.00 | ₹74.00 | 88 |
| 2026-01-20 | ₹79.00 | ₹79.00 | ₹70.50 | ₹70.60 | 172 |
| 2026-01-19 | ₹67.64 | ₹74.63 | ₹67.64 | ₹74.62 | 342 |
| 2026-01-16 | ₹67.00 | ₹67.85 | ₹65.30 | ₹67.85 | 1,020 |
| 2026-01-14 | ₹71.89 | ₹71.90 | ₹67.00 | ₹67.00 | 121 |
| 2026-01-13 | ₹66.82 | ₹73.50 | ₹66.82 | ₹71.89 | 177 |
| 2026-01-09 | ₹68.01 | ₹73.90 | ₹66.11 | ₹66.82 | 504 |
| 2026-01-08 | ₹74.00 | ₹74.00 | ₹73.00 | ₹73.00 | 13 |
| 2026-01-07 | ₹73.79 | ₹73.79 | ₹73.79 | ₹73.79 | 8 |
| 2026-01-05 | ₹74.15 | ₹74.15 | ₹73.79 | ₹73.79 | 49 |
| 2026-01-02 | ₹72.40 | ₹74.85 | ₹68.05 | ₹73.79 | 582 |
| 2026-01-01 | ₹75.00 | ₹75.00 | ₹71.01 | ₹72.51 | 1,483 |
United Interactive Share Price Performance Analysis (Jan 2008 - Sep 2026)
UNITEDINT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.85%
₹72.51 → ₹61.02
Year to Date
Price Volatility
5.59%
Low Volatility
Year to Date
Average Daily Volume
226
Year to Date Average
BSE Exchange
United Interactive Share Price History – Frequently Asked Questions
Common questions about UNITEDINT historical data and records. For live price, key ratios and fundamentals, see UNITEDINT share price screener.
What is the all-time high share price of United Interactive (UNITEDINT)?
The all-time high share price of United Interactive was ₹299.0 recorded on September 08, 2010 on the BSE exchange.
What is the all-time low share price of United Interactive (UNITEDINT)?
The all-time low share price of United Interactive was ₹10.44 recorded on March 03, 2021 on the BSE exchange.
How can I download UNITEDINT historical share price data?
You can download United Interactive 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 UNITEDINT shares?
The highest trading volume day for United Interactive was 46,505 shares traded on March 23, 2010 on the BSE exchange, with share price at ₹133.85.