Price Data Selection & Download
United Spirits Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5796 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine UNITDSPR quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1700.00
January 03, 2025
NSE Exchange
Share Price All Time Low
₹6.63
March 17, 2003
NSE Exchange
Highest Volume Trading Day
126,629,730
November 12, 2012 • ₹366.59
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
UNITDSPR daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1416.00 | ₹1480.00 | ₹1410.50 | ₹1467.20 | 3,954,221 |
| 2026-07-23 | ₹1399.90 | ₹1435.40 | ₹1395.00 | ₹1418.00 | 1,621,296 |
| 2026-07-22 | ₹1390.00 | ₹1407.80 | ₹1375.70 | ₹1404.20 | 666,171 |
| 2026-07-21 | ₹1400.00 | ₹1400.30 | ₹1375.20 | ₹1390.80 | 621,923 |
| 2026-07-20 | ₹1367.00 | ₹1399.00 | ₹1363.50 | ₹1395.30 | 656,234 |
| 2026-07-17 | ₹1363.00 | ₹1382.10 | ₹1351.00 | ₹1375.80 | 476,712 |
| 2026-07-16 | ₹1373.40 | ₹1392.40 | ₹1357.60 | ₹1381.60 | 428,267 |
| 2026-07-15 | ₹1393.50 | ₹1394.90 | ₹1370.50 | ₹1373.40 | 967,379 |
| 2026-07-14 | ₹1373.00 | ₹1390.60 | ₹1367.10 | ₹1386.30 | 565,373 |
| 2026-07-13 | ₹1378.60 | ₹1398.70 | ₹1368.80 | ₹1373.40 | 804,212 |
| 2026-07-10 | ₹1384.90 | ₹1391.80 | ₹1375.70 | ₹1385.70 | 568,746 |
| 2026-07-09 | ₹1409.00 | ₹1420.00 | ₹1378.40 | ₹1381.20 | 621,336 |
| 2026-07-08 | ₹1427.00 | ₹1427.00 | ₹1397.80 | ₹1408.80 | 2,405,459 |
| 2026-07-07 | ₹1435.00 | ₹1441.00 | ₹1423.10 | ₹1439.40 | 719,161 |
| 2026-07-06 | ₹1393.30 | ₹1432.50 | ₹1392.80 | ₹1427.30 | 1,181,466 |
| 2026-07-03 | ₹1375.00 | ₹1399.00 | ₹1369.20 | ₹1393.30 | 703,591 |
| 2026-07-02 | ₹1359.80 | ₹1382.00 | ₹1352.30 | ₹1373.40 | 320,446 |
| 2026-07-01 | ₹1352.00 | ₹1373.80 | ₹1350.70 | ₹1352.40 | 447,614 |
| 2026-06-30 | ₹1348.30 | ₹1364.30 | ₹1330.20 | ₹1350.40 | 943,978 |
| 2026-06-29 | ₹1375.00 | ₹1375.00 | ₹1335.00 | ₹1341.50 | 1,861,576 |
| 2026-06-25 | ₹1367.00 | ₹1395.90 | ₹1366.00 | ₹1384.90 | 1,774,172 |
| 2026-06-24 | ₹1336.10 | ₹1362.70 | ₹1320.20 | ₹1359.10 | 1,388,539 |
| 2026-06-23 | ₹1343.10 | ₹1350.00 | ₹1334.00 | ₹1337.70 | 604,501 |
| 2026-06-22 | ₹1320.50 | ₹1346.40 | ₹1314.00 | ₹1343.10 | 747,124 |
| 2026-06-19 | ₹1348.00 | ₹1348.40 | ₹1312.00 | ₹1320.50 | 784,253 |
| 2026-06-18 | ₹1329.00 | ₹1367.60 | ₹1325.30 | ₹1350.30 | 2,744,272 |
| 2026-06-17 | ₹1304.00 | ₹1309.90 | ₹1286.30 | ₹1308.00 | 321,861 |
| 2026-06-16 | ₹1275.80 | ₹1302.00 | ₹1268.10 | ₹1299.00 | 1,039,955 |
| 2026-06-15 | ₹1285.00 | ₹1289.00 | ₹1266.10 | ₹1271.50 | 781,530 |
| 2026-06-12 | ₹1270.90 | ₹1277.00 | ₹1261.20 | ₹1272.40 | 497,161 |
| 2026-06-11 | ₹1259.90 | ₹1275.60 | ₹1252.50 | ₹1257.80 | 638,516 |
| 2026-06-10 | ₹1260.50 | ₹1275.90 | ₹1253.20 | ₹1259.90 | 902,528 |
| 2026-06-09 | ₹1239.90 | ₹1262.50 | ₹1239.10 | ₹1257.20 | 555,079 |
| 2026-06-08 | ₹1242.80 | ₹1247.00 | ₹1229.20 | ₹1238.50 | 488,904 |
| 2026-06-05 | ₹1249.60 | ₹1256.80 | ₹1241.50 | ₹1246.70 | 271,036 |
| 2026-06-04 | ₹1262.90 | ₹1268.20 | ₹1248.00 | ₹1249.70 | 611,875 |
| 2026-06-03 | ₹1280.00 | ₹1280.00 | ₹1250.50 | ₹1262.90 | 600,804 |
| 2026-06-02 | ₹1250.10 | ₹1277.50 | ₹1242.80 | ₹1275.00 | 997,132 |
| 2026-06-01 | ₹1276.90 | ₹1282.20 | ₹1245.10 | ₹1248.80 | 509,716 |
| 2026-05-29 | ₹1305.90 | ₹1308.90 | ₹1260.50 | ₹1270.00 | 2,164,859 |
| 2026-05-27 | ₹1295.00 | ₹1310.30 | ₹1290.60 | ₹1302.50 | 443,996 |
| 2026-05-26 | ₹1284.10 | ₹1297.00 | ₹1276.30 | ₹1293.40 | 1,103,951 |
| 2026-05-25 | ₹1290.00 | ₹1302.00 | ₹1279.00 | ₹1284.10 | 739,366 |
| 2026-05-22 | ₹1275.20 | ₹1286.90 | ₹1259.00 | ₹1282.10 | 842,545 |
| 2026-05-21 | ₹1293.00 | ₹1294.40 | ₹1270.10 | ₹1272.60 | 946,896 |
| 2026-05-20 | ₹1300.00 | ₹1305.50 | ₹1282.00 | ₹1284.60 | 988,906 |
| 2026-05-19 | ₹1309.10 | ₹1328.00 | ₹1300.40 | ₹1304.90 | 707,901 |
| 2026-05-18 | ₹1320.30 | ₹1320.30 | ₹1271.30 | ₹1315.70 | 837,730 |
| 2026-05-15 | ₹1289.00 | ₹1342.10 | ₹1286.10 | ₹1320.70 | 3,849,617 |
| 2026-05-14 | ₹1266.90 | ₹1278.40 | ₹1252.40 | ₹1272.50 | 585,021 |
| 2026-05-13 | ₹1256.40 | ₹1263.00 | ₹1236.00 | ₹1256.40 | 711,715 |
| 2026-05-12 | ₹1266.10 | ₹1273.60 | ₹1244.30 | ₹1247.50 | 529,790 |
| 2026-05-11 | ₹1280.00 | ₹1280.00 | ₹1263.60 | ₹1266.10 | 437,790 |
| 2026-05-08 | ₹1285.00 | ₹1291.90 | ₹1273.90 | ₹1280.80 | 1,284,584 |
| 2026-05-07 | ₹1296.70 | ₹1301.20 | ₹1277.50 | ₹1279.80 | 995,377 |
| 2026-05-06 | ₹1328.80 | ₹1328.80 | ₹1269.40 | ₹1290.30 | 2,800,460 |
| 2026-05-05 | ₹1330.00 | ₹1334.20 | ₹1307.40 | ₹1315.60 | 656,051 |
| 2026-05-04 | ₹1334.70 | ₹1339.60 | ₹1312.60 | ₹1321.70 | 778,722 |
| 2026-04-30 | ₹1350.00 | ₹1350.00 | ₹1322.00 | ₹1325.60 | 1,077,576 |
| 2026-04-29 | ₹1379.90 | ₹1391.10 | ₹1360.70 | ₹1363.40 | 769,004 |
| 2026-04-28 | ₹1397.00 | ₹1398.00 | ₹1370.20 | ₹1374.40 | 582,625 |
| 2026-04-27 | ₹1393.00 | ₹1414.40 | ₹1382.00 | ₹1391.60 | 821,321 |
| 2026-04-24 | ₹1383.00 | ₹1398.50 | ₹1370.10 | ₹1391.90 | 967,932 |
| 2026-04-23 | ₹1390.10 | ₹1394.60 | ₹1375.20 | ₹1382.30 | 1,008,437 |
| 2026-04-22 | ₹1376.60 | ₹1400.80 | ₹1354.60 | ₹1392.80 | 1,841,125 |
| 2026-04-21 | ₹1315.00 | ₹1367.30 | ₹1310.20 | ₹1363.00 | 2,334,336 |
| 2026-04-20 | ₹1309.00 | ₹1318.50 | ₹1294.00 | ₹1307.70 | 1,189,368 |
| 2026-04-17 | ₹1258.00 | ₹1306.90 | ₹1254.90 | ₹1302.90 | 2,825,738 |
| 2026-04-16 | ₹1256.80 | ₹1263.10 | ₹1236.30 | ₹1254.50 | 1,707,814 |
| 2026-04-15 | ₹1231.60 | ₹1259.30 | ₹1231.60 | ₹1252.40 | 1,625,397 |
| 2026-04-13 | ₹1245.00 | ₹1251.90 | ₹1227.30 | ₹1231.50 | 1,370,011 |
| 2026-04-10 | ₹1256.70 | ₹1270.70 | ₹1246.90 | ₹1268.20 | 1,592,029 |
| 2026-04-09 | ₹1241.50 | ₹1256.00 | ₹1232.60 | ₹1249.70 | 1,159,575 |
| 2026-04-08 | ₹1269.00 | ₹1270.50 | ₹1246.30 | ₹1248.80 | 713,361 |
| 2026-04-07 | ₹1225.00 | ₹1249.40 | ₹1210.80 | ₹1238.10 | 649,429 |
| 2026-04-06 | ₹1225.20 | ₹1240.90 | ₹1213.40 | ₹1236.30 | 948,501 |
| 2026-04-02 | ₹1238.10 | ₹1238.10 | ₹1211.00 | ₹1221.20 | 957,515 |
| 2026-04-01 | ₹1262.50 | ₹1262.50 | ₹1228.70 | ₹1249.30 | 3,909,216 |
| 2026-03-30 | ₹1243.20 | ₹1252.90 | ₹1211.50 | ₹1218.80 | 1,479,878 |
| 2026-03-27 | ₹1314.50 | ₹1314.60 | ₹1250.60 | ₹1253.80 | 1,426,042 |
| 2026-03-25 | ₹1337.90 | ₹1345.40 | ₹1305.00 | ₹1311.60 | 3,189,905 |
| 2026-03-24 | ₹1290.90 | ₹1334.90 | ₹1282.70 | ₹1328.00 | 1,628,922 |
| 2026-03-23 | ₹1288.90 | ₹1288.90 | ₹1266.40 | ₹1275.20 | 1,141,612 |
| 2026-03-20 | ₹1296.00 | ₹1317.60 | ₹1296.00 | ₹1300.10 | 867,349 |
| 2026-03-19 | ₹1311.10 | ₹1317.60 | ₹1281.10 | ₹1288.90 | 806,047 |
| 2026-03-18 | ₹1310.80 | ₹1330.50 | ₹1305.20 | ₹1320.30 | 1,747,262 |
| 2026-03-17 | ₹1325.00 | ₹1332.50 | ₹1298.70 | ₹1301.40 | 1,291,896 |
| 2026-03-16 | ₹1309.90 | ₹1363.40 | ₹1302.60 | ₹1317.40 | 885,117 |
| 2026-03-13 | ₹1350.00 | ₹1368.00 | ₹1310.00 | ₹1314.40 | 675,221 |
| 2026-03-12 | ₹1367.10 | ₹1368.80 | ₹1341.10 | ₹1363.50 | 842,671 |
| 2026-03-11 | ₹1401.80 | ₹1413.60 | ₹1377.60 | ₹1382.10 | 316,208 |
| 2026-03-10 | ₹1361.70 | ₹1410.00 | ₹1354.00 | ₹1407.10 | 747,118 |
| 2026-03-09 | ₹1389.70 | ₹1389.70 | ₹1340.10 | ₹1355.80 | 773,145 |
| 2026-03-06 | ₹1320.00 | ₹1417.90 | ₹1306.80 | ₹1389.80 | 5,578,937 |
| 2026-03-05 | ₹1316.80 | ₹1331.80 | ₹1310.00 | ₹1325.80 | 628,562 |
| 2026-03-04 | ₹1340.10 | ₹1356.00 | ₹1311.20 | ₹1316.80 | 837,406 |
| 2026-03-02 | ₹1345.00 | ₹1374.70 | ₹1345.00 | ₹1366.60 | 957,355 |
| 2026-02-27 | ₹1385.00 | ₹1392.70 | ₹1371.00 | ₹1380.80 | 1,362,196 |
| 2026-02-26 | ₹1405.50 | ₹1409.80 | ₹1375.70 | ₹1388.80 | 559,059 |
| 2026-02-25 | ₹1424.00 | ₹1427.30 | ₹1406.50 | ₹1412.50 | 381,768 |
| 2026-02-24 | ₹1418.00 | ₹1425.00 | ₹1405.60 | ₹1421.50 | 681,459 |
| 2026-02-23 | ₹1380.00 | ₹1420.00 | ₹1380.00 | ₹1416.90 | 785,217 |
| 2026-02-20 | ₹1401.00 | ₹1410.40 | ₹1375.70 | ₹1379.30 | 288,978 |
| 2026-02-19 | ₹1429.80 | ₹1429.80 | ₹1390.40 | ₹1397.10 | 278,639 |
| 2026-02-18 | ₹1430.00 | ₹1431.30 | ₹1416.10 | ₹1424.60 | 271,072 |
| 2026-02-17 | ₹1407.00 | ₹1425.80 | ₹1402.00 | ₹1424.00 | 567,457 |
| 2026-02-16 | ₹1390.60 | ₹1406.20 | ₹1390.50 | ₹1401.00 | 151,661 |
| 2026-02-13 | ₹1414.00 | ₹1423.00 | ₹1398.10 | ₹1402.40 | 383,577 |
| 2026-02-12 | ₹1412.90 | ₹1428.30 | ₹1407.40 | ₹1417.40 | 493,044 |
| 2026-02-11 | ₹1420.00 | ₹1420.20 | ₹1399.60 | ₹1412.90 | 383,041 |
| 2026-02-10 | ₹1410.00 | ₹1412.30 | ₹1401.00 | ₹1409.90 | 309,157 |
| 2026-02-09 | ₹1378.70 | ₹1413.40 | ₹1366.20 | ₹1409.80 | 689,551 |
| 2026-02-06 | ₹1366.00 | ₹1378.30 | ₹1352.00 | ₹1377.00 | 475,208 |
| 2026-02-05 | ₹1360.00 | ₹1366.90 | ₹1353.20 | ₹1359.40 | 519,049 |
| 2026-02-04 | ₹1375.00 | ₹1375.00 | ₹1350.00 | ₹1358.10 | 506,352 |
| 2026-02-03 | ₹1365.00 | ₹1371.00 | ₹1350.00 | ₹1366.10 | 726,570 |
| 2026-02-02 | ₹1342.00 | ₹1348.60 | ₹1318.00 | ₹1346.50 | 510,793 |
| 2026-02-01 | ₹1365.00 | ₹1365.10 | ₹1311.70 | ₹1335.00 | 492,330 |
| 2026-01-30 | ₹1332.60 | ₹1368.00 | ₹1328.00 | ₹1362.60 | 1,803,157 |
| 2026-01-29 | ₹1329.00 | ₹1337.70 | ₹1324.10 | ₹1330.40 | 949,233 |
| 2026-01-28 | ₹1313.20 | ₹1331.60 | ₹1309.30 | ₹1326.70 | 1,154,014 |
| 2026-01-27 | ₹1329.10 | ₹1329.10 | ₹1300.10 | ₹1311.50 | 830,607 |
| 2026-01-23 | ₹1354.00 | ₹1357.50 | ₹1327.00 | ₹1333.00 | 1,398,884 |
| 2026-01-22 | ₹1319.50 | ₹1340.60 | ₹1312.50 | ₹1338.40 | 1,240,014 |
| 2026-01-21 | ₹1285.00 | ₹1329.30 | ₹1276.00 | ₹1320.00 | 2,399,345 |
| 2026-01-20 | ₹1323.50 | ₹1328.80 | ₹1313.00 | ₹1318.60 | 1,422,810 |
| 2026-01-19 | ₹1340.50 | ₹1352.20 | ₹1317.00 | ₹1324.80 | 429,661 |
| 2026-01-16 | ₹1350.00 | ₹1353.50 | ₹1337.40 | ₹1348.70 | 888,719 |
| 2026-01-14 | ₹1310.00 | ₹1343.30 | ₹1310.00 | ₹1336.00 | 1,050,390 |
| 2026-01-13 | ₹1330.40 | ₹1334.40 | ₹1313.80 | ₹1319.40 | 565,666 |
| 2026-01-12 | ₹1329.00 | ₹1331.30 | ₹1310.00 | ₹1327.60 | 564,288 |
| 2026-01-09 | ₹1340.00 | ₹1356.00 | ₹1324.90 | ₹1331.00 | 753,264 |
| 2026-01-08 | ₹1377.80 | ₹1379.00 | ₹1343.50 | ₹1350.20 | 863,070 |
| 2026-01-07 | ₹1376.60 | ₹1381.00 | ₹1364.90 | ₹1377.80 | 825,599 |
| 2026-01-06 | ₹1375.50 | ₹1381.30 | ₹1361.80 | ₹1376.60 | 1,189,346 |
| 2026-01-05 | ₹1381.30 | ₹1391.20 | ₹1368.80 | ₹1375.50 | 1,093,742 |
| 2026-01-02 | ₹1404.10 | ₹1409.60 | ₹1371.10 | ₹1381.60 | 1,986,738 |
| 2026-01-01 | ₹1447.50 | ₹1451.50 | ₹1390.00 | ₹1404.20 | 1,020,153 |
United Spirits Share Price Performance Analysis (Jan 2003 - Jul 2026)
UNITDSPR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.49%
₹1404.20 → ₹1467.20
Year to Date
Price Volatility
4.25%
Low Volatility
Year to Date
Average Daily Volume
1,053,009
Year to Date Average
NSE Exchange
United Spirits Share Price History – Frequently Asked Questions
Common questions about UNITDSPR historical data and records. For live price, key ratios and fundamentals, see United Spirits share price screener.
What is the all-time high share price of United Spirits (UNITDSPR)?
The all-time high share price of United Spirits was ₹1700.0 recorded on January 03, 2025 on the NSE exchange.
What is the all-time low share price of United Spirits (UNITDSPR)?
The all-time low share price of United Spirits was ₹6.63 recorded on March 17, 2003 on the NSE exchange.
How can I download UNITDSPR historical share price data?
You can download United Spirits 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 UNITDSPR shares?
The highest trading volume day for United Spirits was 126,629,730 shares traded on November 12, 2012 on the NSE exchange, with share price at ₹366.59.