Price Data Selection & Download
United Nilgiri Tea Share Price All Time Records & Statistics (Jan 2010 - Sep 2026)
4076 daily OHLCV records on NSE from Jan. 2010 to Sept. 2026. Analyse UNITEDTEA promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹619.00
January 01, 2025
NSE Exchange
Share Price All Time Low
₹102.00
January 08, 2010
NSE Exchange
Highest Volume Trading Day
327,584
December 13, 2024 • ₹586.85
NSE Exchange
Share Price History Data (Jan 2010 - Sep 2026)
UNITEDTEA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹437.50 | ₹439.30 | ₹430.00 | ₹431.65 | 1,441 |
| 2026-09-17 | ₹432.20 | ₹433.70 | ₹426.30 | ₹429.05 | 544 |
| 2026-09-16 | ₹434.00 | ₹434.00 | ₹417.80 | ₹431.20 | 1,123 |
| 2026-09-15 | ₹426.05 | ₹438.50 | ₹415.10 | ₹425.65 | 6,153 |
| 2026-09-11 | ₹434.90 | ₹439.60 | ₹421.70 | ₹432.95 | 1,928 |
| 2026-09-10 | ₹439.90 | ₹444.75 | ₹435.00 | ₹435.80 | 5,789 |
| 2026-09-09 | ₹444.35 | ₹445.95 | ₹436.35 | ₹439.90 | 5,647 |
| 2026-09-08 | ₹442.00 | ₹446.10 | ₹440.10 | ₹441.85 | 906 |
| 2026-09-07 | ₹447.80 | ₹447.80 | ₹440.30 | ₹441.95 | 5,946 |
| 2026-09-04 | ₹448.95 | ₹449.00 | ₹441.00 | ₹442.80 | 7,393 |
| 2026-09-03 | ₹444.00 | ₹449.65 | ₹442.20 | ₹447.05 | 535 |
| 2026-09-02 | ₹445.50 | ₹451.90 | ₹441.00 | ₹442.95 | 2,143 |
| 2026-09-01 | ₹444.30 | ₹454.30 | ₹444.30 | ₹447.50 | 1,810 |
| 2026-08-31 | ₹445.20 | ₹461.00 | ₹445.20 | ₹452.25 | 1,069 |
| 2026-08-28 | ₹458.85 | ₹458.85 | ₹451.00 | ₹454.00 | 357 |
| 2026-08-27 | ₹462.00 | ₹463.00 | ₹451.70 | ₹454.90 | 2,733 |
| 2026-08-26 | ₹458.75 | ₹474.90 | ₹458.75 | ₹460.15 | 3,725 |
| 2026-08-25 | ₹459.00 | ₹462.40 | ₹452.70 | ₹452.90 | 394 |
| 2026-08-24 | ₹453.00 | ₹462.60 | ₹449.00 | ₹450.50 | 9,373 |
| 2026-08-21 | ₹451.20 | ₹467.75 | ₹451.20 | ₹453.95 | 4,415 |
| 2026-08-20 | ₹450.00 | ₹459.60 | ₹450.00 | ₹452.90 | 1,587 |
| 2026-08-19 | ₹448.70 | ₹458.60 | ₹446.00 | ₹451.65 | 6,094 |
| 2026-08-18 | ₹455.25 | ₹464.90 | ₹451.00 | ₹452.05 | 10,119 |
| 2026-08-17 | ₹474.80 | ₹474.80 | ₹451.00 | ₹455.65 | 1,907 |
| 2026-08-14 | ₹462.05 | ₹462.05 | ₹453.00 | ₹458.30 | 1,196 |
| 2026-08-13 | ₹464.10 | ₹466.90 | ₹453.00 | ₹459.65 | 1,486 |
| 2026-08-12 | ₹470.00 | ₹470.00 | ₹458.00 | ₹461.50 | 2,820 |
| 2026-08-11 | ₹469.15 | ₹471.90 | ₹460.00 | ₹464.80 | 1,088 |
| 2026-08-10 | ₹470.00 | ₹476.85 | ₹462.00 | ₹469.75 | 543 |
| 2026-08-07 | ₹478.45 | ₹479.00 | ₹462.00 | ₹468.00 | 1,821 |
| 2026-08-06 | ₹490.80 | ₹490.80 | ₹476.15 | ₹483.30 | 1,216 |
| 2026-08-05 | ₹479.50 | ₹489.60 | ₹468.30 | ₹481.15 | 2,356 |
| 2026-08-04 | ₹479.05 | ₹479.05 | ₹468.00 | ₹471.40 | 1,144 |
| 2026-08-03 | ₹480.95 | ₹481.00 | ₹465.30 | ₹472.80 | 1,194 |
| 2026-07-31 | ₹475.90 | ₹483.40 | ₹475.90 | ₹480.95 | 207 |
| 2026-07-30 | ₹470.50 | ₹479.50 | ₹465.00 | ₹471.40 | 781 |
| 2026-07-29 | ₹483.00 | ₹483.00 | ₹467.60 | ₹472.45 | 967 |
| 2026-07-28 | ₹474.00 | ₹477.35 | ₹469.00 | ₹472.90 | 627 |
| 2026-07-27 | ₹479.35 | ₹479.50 | ₹468.25 | ₹472.95 | 660 |
| 2026-07-24 | ₹485.00 | ₹486.05 | ₹464.60 | ₹469.80 | 3,032 |
| 2026-07-23 | ₹478.80 | ₹508.00 | ₹478.75 | ₹483.30 | 5,532 |
| 2026-07-22 | ₹467.30 | ₹474.90 | ₹463.20 | ₹473.55 | 1,465 |
| 2026-07-21 | ₹464.70 | ₹468.00 | ₹460.00 | ₹467.25 | 1,970 |
| 2026-07-20 | ₹465.05 | ₹466.10 | ₹461.10 | ₹462.75 | 428 |
| 2026-07-17 | ₹472.20 | ₹472.50 | ₹460.00 | ₹462.00 | 9,491 |
| 2026-07-16 | ₹471.65 | ₹473.80 | ₹465.30 | ₹468.25 | 5,546 |
| 2026-07-15 | ₹469.00 | ₹472.70 | ₹465.95 | ₹469.35 | 9,134 |
| 2026-07-14 | ₹461.30 | ₹475.90 | ₹461.30 | ₹467.40 | 6,403 |
| 2026-07-13 | ₹487.00 | ₹487.00 | ₹467.05 | ₹469.00 | 4,755 |
| 2026-07-10 | ₹482.00 | ₹482.00 | ₹465.70 | ₹475.10 | 2,719 |
| 2026-07-09 | ₹471.25 | ₹479.90 | ₹471.25 | ₹478.05 | 804 |
| 2026-07-08 | ₹490.00 | ₹490.75 | ₹464.25 | ₹471.25 | 1,787 |
| 2026-07-07 | ₹477.10 | ₹487.90 | ₹477.10 | ₹486.50 | 211 |
| 2026-07-06 | ₹490.00 | ₹490.00 | ₹480.10 | ₹481.20 | 932 |
| 2026-07-03 | ₹488.55 | ₹488.55 | ₹477.00 | ₹485.40 | 194 |
| 2026-07-02 | ₹475.00 | ₹484.85 | ₹475.00 | ₹483.75 | 760 |
| 2026-07-01 | ₹478.00 | ₹480.60 | ₹473.00 | ₹476.45 | 525 |
| 2026-06-30 | ₹479.70 | ₹479.70 | ₹464.00 | ₹472.00 | 424 |
| 2026-06-29 | ₹479.90 | ₹488.35 | ₹465.00 | ₹471.65 | 2,726 |
| 2026-06-25 | ₹494.65 | ₹494.70 | ₹475.00 | ₹477.85 | 2,948 |
| 2026-06-24 | ₹488.95 | ₹494.70 | ₹483.05 | ₹489.70 | 813 |
| 2026-06-23 | ₹482.00 | ₹491.95 | ₹482.00 | ₹484.90 | 1,976 |
| 2026-06-22 | ₹491.90 | ₹506.85 | ₹486.40 | ₹487.70 | 2,007 |
| 2026-06-19 | ₹495.65 | ₹495.65 | ₹487.05 | ₹492.85 | 5,864 |
| 2026-06-18 | ₹494.60 | ₹498.95 | ₹484.00 | ₹490.15 | 8,695 |
| 2026-06-17 | ₹495.00 | ₹507.65 | ₹486.00 | ₹494.60 | 2,706 |
| 2026-06-16 | ₹503.00 | ₹511.25 | ₹496.95 | ₹501.35 | 1,016 |
| 2026-06-15 | ₹517.70 | ₹523.70 | ₹500.00 | ₹502.25 | 6,361 |
| 2026-06-12 | ₹529.00 | ₹529.00 | ₹507.00 | ₹507.55 | 837 |
| 2026-06-11 | ₹506.70 | ₹513.00 | ₹506.70 | ₹510.20 | 576 |
| 2026-06-10 | ₹515.00 | ₹515.00 | ₹506.15 | ₹507.35 | 2,639 |
| 2026-06-09 | ₹500.00 | ₹522.00 | ₹500.00 | ₹514.85 | 1,900 |
| 2026-06-08 | ₹513.00 | ₹516.85 | ₹495.00 | ₹508.30 | 659 |
| 2026-06-05 | ₹516.10 | ₹523.60 | ₹511.30 | ₹515.20 | 296 |
| 2026-06-04 | ₹521.15 | ₹529.00 | ₹512.75 | ₹514.95 | 393 |
| 2026-06-03 | ₹534.00 | ₹560.10 | ₹517.00 | ₹524.15 | 4,353 |
| 2026-06-02 | ₹523.10 | ₹540.00 | ₹506.05 | ₹528.90 | 6,090 |
| 2026-06-01 | ₹508.00 | ₹513.75 | ₹508.00 | ₹510.10 | 528 |
| 2026-05-29 | ₹518.95 | ₹522.55 | ₹512.00 | ₹513.75 | 623 |
| 2026-05-27 | ₹520.00 | ₹522.00 | ₹510.30 | ₹513.45 | 1,392 |
| 2026-05-26 | ₹516.35 | ₹527.85 | ₹515.00 | ₹519.35 | 1,011 |
| 2026-05-25 | ₹522.40 | ₹531.80 | ₹512.00 | ₹516.35 | 3,077 |
| 2026-05-22 | ₹554.95 | ₹554.95 | ₹523.60 | ₹524.20 | 1,170 |
| 2026-05-21 | ₹565.00 | ₹566.00 | ₹522.20 | ₹528.00 | 2,002 |
| 2026-05-20 | ₹547.95 | ₹547.95 | ₹527.30 | ₹535.25 | 1,908 |
| 2026-05-19 | ₹549.95 | ₹551.00 | ₹532.95 | ₹539.20 | 1,007 |
| 2026-05-18 | ₹559.85 | ₹559.85 | ₹529.10 | ₹534.30 | 1,810 |
| 2026-05-15 | ₹546.00 | ₹546.00 | ₹535.50 | ₹536.15 | 380 |
| 2026-05-14 | ₹537.00 | ₹572.50 | ₹527.75 | ₹535.50 | 1,951 |
| 2026-05-13 | ₹526.05 | ₹539.90 | ₹524.95 | ₹526.95 | 1,421 |
| 2026-05-12 | ₹541.20 | ₹541.25 | ₹521.55 | ₹526.05 | 2,200 |
| 2026-05-11 | ₹558.90 | ₹558.90 | ₹538.00 | ₹548.90 | 658 |
| 2026-05-08 | ₹547.95 | ₹549.75 | ₹539.05 | ₹545.65 | 801 |
| 2026-05-07 | ₹558.35 | ₹558.65 | ₹542.20 | ₹547.95 | 471 |
| 2026-05-06 | ₹550.00 | ₹556.35 | ₹533.60 | ₹554.90 | 1,405 |
| 2026-05-05 | ₹541.00 | ₹554.95 | ₹530.30 | ₹546.10 | 622 |
| 2026-05-04 | ₹537.00 | ₹549.55 | ₹522.20 | ₹540.10 | 914 |
| 2026-04-30 | ₹540.05 | ₹541.05 | ₹526.50 | ₹536.15 | 778 |
| 2026-04-29 | ₹545.00 | ₹545.00 | ₹532.25 | ₹538.70 | 1,975 |
| 2026-04-28 | ₹540.00 | ₹545.90 | ₹533.60 | ₹540.35 | 1,102 |
| 2026-04-27 | ₹558.00 | ₹558.00 | ₹532.60 | ₹539.90 | 1,137 |
| 2026-04-24 | ₹543.60 | ₹543.60 | ₹538.00 | ₹540.95 | 322 |
| 2026-04-23 | ₹569.00 | ₹569.00 | ₹540.00 | ₹543.10 | 756 |
| 2026-04-22 | ₹547.35 | ₹553.00 | ₹525.80 | ₹536.30 | 1,860 |
| 2026-04-21 | ₹567.90 | ₹567.90 | ₹541.25 | ₹547.35 | 3,521 |
| 2026-04-20 | ₹554.00 | ₹557.40 | ₹540.60 | ₹543.90 | 706 |
| 2026-04-17 | ₹561.50 | ₹577.90 | ₹537.80 | ₹551.95 | 3,956 |
| 2026-04-16 | ₹570.05 | ₹575.00 | ₹558.05 | ₹565.95 | 1,517 |
| 2026-04-15 | ₹552.25 | ₹578.10 | ₹552.25 | ₹562.95 | 5,417 |
| 2026-04-13 | ₹544.00 | ₹590.00 | ₹527.95 | ₹549.80 | 12,529 |
| 2026-04-10 | ₹514.55 | ₹564.95 | ₹511.00 | ₹549.15 | 10,484 |
| 2026-04-09 | ₹502.05 | ₹520.05 | ₹502.05 | ₹510.15 | 1,402 |
| 2026-04-08 | ₹518.00 | ₹530.20 | ₹513.25 | ₹520.00 | 947 |
| 2026-04-07 | ₹518.80 | ₹518.80 | ₹510.00 | ₹511.75 | 1,433 |
| 2026-04-06 | ₹518.05 | ₹518.05 | ₹509.00 | ₹512.20 | 718 |
| 2026-04-02 | ₹512.15 | ₹518.75 | ₹505.05 | ₹513.20 | 3,034 |
| 2026-04-01 | ₹515.45 | ₹517.50 | ₹510.30 | ₹511.75 | 1,330 |
| 2026-03-30 | ₹508.60 | ₹513.00 | ₹498.00 | ₹507.75 | 1,993 |
| 2026-03-27 | ₹520.00 | ₹520.00 | ₹510.00 | ₹510.00 | 3,548 |
| 2026-03-25 | ₹520.00 | ₹524.15 | ₹517.75 | ₹518.60 | 1,039 |
| 2026-03-24 | ₹518.00 | ₹520.00 | ₹510.00 | ₹513.25 | 1,473 |
| 2026-03-23 | ₹510.05 | ₹516.65 | ₹500.00 | ₹510.45 | 11,851 |
| 2026-03-20 | ₹512.40 | ₹521.65 | ₹510.00 | ₹511.00 | 39,440 |
| 2026-03-19 | ₹513.00 | ₹523.90 | ₹510.00 | ₹510.85 | 1,591 |
| 2026-03-18 | ₹534.00 | ₹559.85 | ₹521.10 | ₹531.60 | 6,798 |
| 2026-03-17 | ₹529.00 | ₹535.05 | ₹510.00 | ₹521.95 | 4,369 |
| 2026-03-16 | ₹485.05 | ₹524.00 | ₹485.05 | ₹521.80 | 5,296 |
| 2026-03-13 | ₹498.00 | ₹510.50 | ₹498.00 | ₹504.45 | 5,189 |
| 2026-03-12 | ₹515.05 | ₹515.60 | ₹495.00 | ₹505.80 | 2,118 |
| 2026-03-11 | ₹532.95 | ₹534.70 | ₹503.10 | ₹506.45 | 5,827 |
| 2026-03-10 | ₹487.10 | ₹527.00 | ₹487.10 | ₹522.65 | 3,982 |
| 2026-03-09 | ₹495.15 | ₹506.85 | ₹481.15 | ₹498.50 | 2,589 |
| 2026-03-06 | ₹493.00 | ₹517.70 | ₹493.00 | ₹505.05 | 3,601 |
| 2026-03-05 | ₹485.15 | ₹507.30 | ₹485.15 | ₹500.15 | 4,506 |
| 2026-03-04 | ₹486.00 | ₹494.90 | ₹475.10 | ₹485.30 | 10,702 |
| 2026-03-02 | ₹457.00 | ₹503.00 | ₹457.00 | ₹498.80 | 4,670 |
| 2026-02-27 | ₹508.10 | ₹508.10 | ₹500.00 | ₹500.60 | 2,198 |
| 2026-02-26 | ₹508.00 | ₹515.00 | ₹507.00 | ₹508.10 | 3,126 |
| 2026-02-25 | ₹508.00 | ₹513.00 | ₹502.10 | ₹510.65 | 7,223 |
| 2026-02-24 | ₹504.80 | ₹506.00 | ₹495.00 | ₹501.70 | 15,364 |
| 2026-02-23 | ₹550.00 | ₹589.00 | ₹495.00 | ₹500.25 | 67,333 |
| 2026-02-20 | ₹509.00 | ₹548.00 | ₹498.00 | ₹522.60 | 18,960 |
| 2026-02-19 | ₹502.05 | ₹506.95 | ₹495.00 | ₹501.95 | 4,591 |
| 2026-02-18 | ₹487.20 | ₹504.70 | ₹487.20 | ₹501.75 | 3,910 |
| 2026-02-17 | ₹508.70 | ₹508.70 | ₹493.55 | ₹499.45 | 10,870 |
| 2026-02-16 | ₹495.85 | ₹499.35 | ₹492.50 | ₹494.55 | 11,306 |
| 2026-02-13 | ₹510.00 | ₹510.00 | ₹495.00 | ₹495.85 | 1,113 |
| 2026-02-12 | ₹497.05 | ₹499.95 | ₹495.00 | ₹497.55 | 3,343 |
| 2026-02-11 | ₹503.40 | ₹503.40 | ₹491.80 | ₹496.95 | 2,856 |
| 2026-02-10 | ₹499.65 | ₹505.00 | ₹489.50 | ₹495.55 | 6,392 |
| 2026-02-09 | ₹490.00 | ₹498.00 | ₹487.00 | ₹491.25 | 4,691 |
| 2026-02-06 | ₹477.10 | ₹492.85 | ₹473.00 | ₹489.10 | 5,924 |
| 2026-02-05 | ₹481.05 | ₹483.00 | ₹473.10 | ₹476.25 | 1,482 |
| 2026-02-04 | ₹479.95 | ₹481.00 | ₹474.55 | ₹479.65 | 2,119 |
| 2026-02-03 | ₹492.95 | ₹492.95 | ₹472.25 | ₹475.75 | 1,070 |
| 2026-02-02 | ₹473.05 | ₹476.90 | ₹470.00 | ₹474.70 | 1,399 |
| 2026-02-01 | ₹475.05 | ₹475.45 | ₹470.00 | ₹473.10 | 1,086 |
| 2026-01-30 | ₹475.05 | ₹476.45 | ₹470.05 | ₹473.30 | 1,165 |
| 2026-01-29 | ₹471.10 | ₹476.95 | ₹471.10 | ₹473.30 | 357 |
| 2026-01-28 | ₹472.20 | ₹484.00 | ₹471.00 | ₹476.10 | 932 |
| 2026-01-27 | ₹473.55 | ₹474.00 | ₹468.00 | ₹472.00 | 672 |
| 2026-01-23 | ₹473.00 | ₹473.95 | ₹470.00 | ₹470.00 | 1,767 |
| 2026-01-22 | ₹468.95 | ₹471.75 | ₹465.05 | ₹470.00 | 1,197 |
| 2026-01-21 | ₹474.55 | ₹474.55 | ₹462.50 | ₹469.75 | 1,793 |
| 2026-01-20 | ₹477.05 | ₹478.50 | ₹470.00 | ₹472.10 | 6,241 |
| 2026-01-19 | ₹472.00 | ₹477.45 | ₹472.00 | ₹473.00 | 2,621 |
| 2026-01-16 | ₹477.05 | ₹478.40 | ₹473.00 | ₹473.20 | 1,169 |
| 2026-01-14 | ₹473.05 | ₹478.40 | ₹472.55 | ₹475.15 | 978 |
| 2026-01-13 | ₹472.50 | ₹481.95 | ₹472.45 | ₹476.85 | 1,387 |
| 2026-01-12 | ₹470.30 | ₹478.00 | ₹470.10 | ₹476.15 | 3,926 |
| 2026-01-09 | ₹478.00 | ₹478.40 | ₹470.00 | ₹472.30 | 1,441 |
| 2026-01-08 | ₹486.00 | ₹486.00 | ₹475.00 | ₹478.20 | 2,598 |
| 2026-01-07 | ₹470.05 | ₹485.00 | ₹470.05 | ₹480.95 | 1,828 |
| 2026-01-06 | ₹478.00 | ₹489.95 | ₹466.40 | ₹484.05 | 9,426 |
| 2026-01-05 | ₹456.50 | ₹480.05 | ₹456.50 | ₹475.65 | 10,670 |
| 2026-01-02 | ₹461.05 | ₹463.45 | ₹458.00 | ₹458.10 | 1,271 |
| 2026-01-01 | ₹471.90 | ₹471.90 | ₹456.00 | ₹460.50 | 1,040 |
United Nilgiri Tea Share Price Performance Analysis (Jan 2010 - Sep 2026)
UNITEDTEA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-6.26%
₹460.50 → ₹431.65
Year to Date
Price Volatility
6.40%
Low Volatility
Year to Date
Average Daily Volume
3,615
Year to Date Average
NSE Exchange
United Nilgiri Tea Share Price History – Frequently Asked Questions
Common questions about UNITEDTEA historical data and records. Review UNITEDTEA PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of United Nilgiri Tea (UNITEDTEA)?
The all-time high share price of United Nilgiri Tea was ₹619.0 recorded on January 01, 2025 on the NSE exchange.
What is the all-time low share price of United Nilgiri Tea (UNITEDTEA)?
The all-time low share price of United Nilgiri Tea was ₹102.0 recorded on January 08, 2010 on the NSE exchange.
How can I download UNITEDTEA historical share price data?
You can download United Nilgiri Tea 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 UNITEDTEA shares?
The highest trading volume day for United Nilgiri Tea was 327,584 shares traded on December 13, 2024 on the NSE exchange, with share price at ₹586.85.