United Spirits

UNSP
🏛️ india →
1,346.65
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 887.25 904.60 887.25 897.80 0.1M
2021-12-30 888.00 893.15 880.00 889.35 0.0M
2021-12-29 899.65 902.40 887.10 892.95 0.0M
2021-12-28 893.00 902.90 888.00 899.50 0.1M
2021-12-27 872.15 889.30 871.85 884.60 0.0M
2021-12-24 907.00 908.10 884.80 887.05 0.0M
2021-12-23 907.00 909.25 898.70 903.30 0.0M
2021-12-22 895.00 905.85 890.50 902.95 0.0M
2021-12-21 860.25 902.00 860.25 887.85 0.1M
2021-12-20 877.00 877.00 848.85 863.25 0.1M
2021-12-17 919.00 925.25 878.50 882.85 0.1M
2021-12-16 923.60 932.45 918.00 923.40 0.0M
2021-12-15 931.40 933.05 915.60 921.15 0.0M
2021-12-14 917.95 938.45 910.10 926.40 0.0M
2021-12-13 928.15 936.60 918.00 920.60 0.0M
2021-12-10 929.80 936.00 919.60 924.60 0.1M
2021-12-09 925.00 931.10 912.80 929.80 0.0M
2021-12-08 904.00 918.45 901.00 916.05 0.1M
2021-12-07 883.45 904.90 880.65 896.85 0.0M
2021-12-06 901.85 901.85 875.90 877.80 0.0M
2021-12-03 898.00 905.85 891.00 894.95 0.0M
2021-12-02 881.85 890.00 868.65 887.70 0.0M
2021-12-01 872.00 897.75 869.70 873.60 0.1M
2021-11-30 893.00 904.15 876.60 883.10 0.1M
2021-11-29 875.00 899.95 861.55 890.15 0.1M
2021-11-26 935.00 936.80 881.80 886.70 0.1M
2021-11-25 946.00 946.35 929.25 942.35 0.1M
2021-11-24 930.00 957.45 930.00 938.65 0.1M
2021-11-23 920.00 937.00 912.00 930.70 0.0M
2021-11-22 949.00 949.00 905.00 919.80 0.1M
2021-11-18 945.60 951.15 900.90 919.15 0.1M
2021-11-17 935.20 944.95 925.50 927.75 0.1M
2021-11-16 938.00 949.00 930.80 935.20 0.0M
2021-11-15 959.00 962.10 935.10 936.90 0.1M
2021-11-12 953.00 965.70 950.00 958.10 0.3M
2021-11-11 970.15 974.00 944.00 950.35 0.1M
2021-11-10 1,003.00 1,005.20 966.60 971.85 0.1M
2021-11-09 999.50 1,019.75 993.00 1,004.50 0.1M
2021-11-08 989.00 1,011.90 967.80 999.15 0.2M
2021-11-04 981.85 981.85 973.15 976.50 0.0M
2021-11-03 984.00 994.00 958.55 961.50 0.1M
2021-11-02 973.95 988.35 963.90 975.20 0.1M
2021-11-01 967.80 991.90 942.95 973.95 0.3M
2021-10-29 900.00 963.00 881.95 948.15 0.4M
2021-10-28 915.15 944.65 877.10 893.70 0.6M
2021-10-27 842.20 897.00 836.20 885.50 0.1M
2021-10-26 827.00 845.10 827.00 833.20 0.4M
2021-10-25 840.00 840.00 811.85 824.20 0.1M
2021-10-22 845.60 852.00 827.00 834.75 0.1M
2021-10-21 840.50 850.40 829.00 836.40 0.0M
2021-10-20 857.00 862.50 836.30 839.05 0.4M
2021-10-19 889.85 889.85 851.80 857.80 0.1M
2021-10-18 889.75 903.00 880.55 883.45 0.0M
2021-10-14 908.00 910.50 885.75 888.30 0.0M
2021-10-13 919.00 919.50 897.35 900.85 0.1M
2021-10-12 903.95 918.00 891.95 906.25 0.1M
2021-10-11 914.00 918.15 893.60 895.55 0.4M
2021-10-08 903.00 925.00 901.00 914.65 0.1M
2021-10-07 884.50 915.50 877.70 902.25 0.1M
2021-10-06 890.00 890.00 861.90 873.10 0.1M
2021-10-05 865.00 886.90 862.90 882.65 0.1M
2021-10-04 872.70 872.70 858.45 866.65 0.1M
2021-10-01 858.00 870.00 840.40 865.50 0.2M
2021-09-30 829.80 865.50 827.15 853.05 0.4M
2021-09-29 822.00 835.05 818.10 827.15 0.1M
2021-09-28 821.60 846.00 814.45 827.25 0.1M
2021-09-27 835.90 864.40 807.20 821.80 0.1M
2021-09-24 838.95 853.00 818.00 827.45 0.3M
2021-09-23 788.00 843.45 775.00 829.30 1.0M
2021-09-22 745.30 782.00 745.30 773.55 0.2M
2021-09-21 732.00 750.00 728.85 747.00 0.0M
2021-09-20 740.00 751.35 733.55 737.55 0.0M
2021-09-17 743.00 768.40 740.25 741.45 0.1M
2021-09-16 757.90 760.00 741.25 742.60 0.1M
2021-09-15 759.00 762.45 750.50 752.55 0.0M
2021-09-14 754.00 771.50 752.70 758.80 0.1M
2021-09-13 756.00 759.00 749.15 754.60 0.1M
2021-09-09 746.00 764.95 743.80 755.45 0.0M
2021-09-08 753.00 759.25 740.20 748.00 0.1M
2021-09-07 752.00 759.45 741.10 752.60 0.1M
2021-09-06 758.80 758.80 746.05 749.20 0.0M
2021-09-03 754.00 776.80 749.20 752.75 0.2M
2021-09-02 754.00 760.85 739.05 747.90 0.4M
2021-09-01 720.00 742.00 702.45 736.50 0.1M
2021-08-31 712.00 725.40 707.65 714.95 0.1M
2021-08-30 700.55 716.80 700.55 708.35 0.1M
2021-08-27 687.50 704.85 681.05 700.50 0.1M
2021-08-26 686.00 692.00 675.50 685.00 0.0M
2021-08-25 702.00 702.00 678.10 683.15 0.1M
2021-08-24 710.00 710.00 688.20 692.40 0.1M
2021-08-23 711.00 715.00 695.75 701.90 0.1M
2021-08-20 715.00 732.00 696.60 704.05 0.4M
2021-08-18 663.40 729.00 658.45 724.60 0.8M
2021-08-17 655.00 665.50 650.60 660.15 0.0M
2021-08-16 656.00 660.80 654.20 656.40 0.0M
2021-08-13 661.80 665.20 657.15 660.60 0.1M
2021-08-12 648.00 659.00 645.90 656.25 0.0M
2021-08-11 639.80 649.00 629.50 645.90 0.1M
2021-08-10 643.20 648.70 634.60 637.70 0.0M
2021-08-09 650.00 654.40 640.55 643.10 0.0M
2021-08-06 646.30 652.00 643.00 648.20 0.0M
2021-08-05 651.35 651.35 635.90 646.20 0.0M
2021-08-04 658.50 658.50 641.65 643.25 0.1M
2021-08-03 656.55 667.15 650.00 653.40 0.1M
2021-08-02 645.60 654.00 642.35 651.20 0.0M
2021-07-30 635.95 648.00 635.95 640.35 0.1M
2021-07-29 640.85 645.50 633.90 638.10 0.0M
2021-07-28 652.60 652.60 629.35 635.85 0.0M
2021-07-27 662.55 662.55 642.60 644.45 0.1M
2021-07-26 690.00 690.00 654.60 657.65 0.1M
2021-07-23 680.00 688.45 664.00 683.45 0.2M
2021-07-22 655.50 678.30 655.50 675.85 0.1M
2021-07-20 657.00 670.05 649.95 653.40 0.1M
2021-07-19 670.00 676.85 656.10 659.80 0.3M
2021-07-16 650.55 672.00 629.95 665.60 13.1M
2021-07-15 652.00 653.90 639.00 650.85 0.1M
2021-07-14 651.00 652.00 640.65 647.45 0.0M
2021-07-13 664.60 664.60 649.60 651.30 0.1M
2021-07-12 656.60 662.00 654.60 660.10 0.2M
2021-07-09 660.00 660.00 654.30 655.15 0.0M
2021-07-08 661.15 668.45 654.05 656.65 0.0M
2021-07-07 656.00 664.85 653.00 663.60 0.0M
2021-07-06 660.00 663.40 654.30 656.20 0.0M
2021-07-05 666.00 669.55 660.00 660.70 0.1M
2021-07-02 661.15 665.75 660.10 662.60 0.0M
2021-07-01 662.00 666.10 660.85 664.40 0.0M
2021-06-30 667.80 673.85 660.25 661.45 0.0M
2021-06-29 674.00 677.00 664.40 667.55 0.0M
2021-06-28 668.75 675.00 660.00 669.95 0.1M
2021-06-25 675.10 681.25 659.35 664.20 0.1M
2021-06-24 668.00 678.95 662.00 675.10 0.1M
2021-06-23 682.00 683.00 660.00 663.40 0.1M
2021-06-22 673.15 678.00 664.40 674.30 0.1M
2021-06-21 660.00 680.00 656.00 671.50 0.2M
2021-06-18 665.15 678.80 642.65 672.50 0.2M
2021-06-17 648.00 674.75 645.00 662.85 0.3M
2021-06-16 656.50 660.50 640.75 652.20 0.1M
2021-06-15 653.00 658.50 647.20 653.00 0.1M
2021-06-14 649.70 651.85 637.40 647.00 0.1M
2021-06-11 648.00 655.75 643.50 645.70 0.2M
2021-06-10 636.15 646.90 630.05 644.05 0.2M
2021-06-09 641.50 647.80 628.30 633.60 0.2M
2021-06-08 633.65 646.00 620.75 639.05 0.1M
2021-06-07 640.00 641.75 626.35 633.60 1.0M
2021-06-04 615.00 645.00 611.75 629.25 0.4M
2021-06-03 617.05 617.65 609.80 613.75 0.0M
2021-06-02 613.00 618.40 611.10 616.00 0.0M
2021-06-01 618.00 624.75 610.00 611.90 0.2M
2021-05-31 610.95 617.50 607.45 612.40 0.1M
2021-05-28 602.75 613.60 597.10 611.00 0.2M
2021-05-27 596.60 605.00 590.70 602.75 0.3M
2021-05-26 593.90 597.00 588.35 591.05 0.1M
2021-05-25 583.90 594.45 574.10 588.20 0.3M
2021-05-24 591.90 599.50 570.70 572.70 0.7M
2021-05-21 578.00 578.00 570.10 572.00 0.1M
2021-05-20 572.40 583.40 567.55 572.30 0.2M
2021-05-19 571.00 579.30 568.40 572.40 0.1M
2021-05-18 571.00 577.35 568.35 573.45 0.1M
2021-05-17 573.00 573.00 563.50 566.55 0.0M
2021-05-14 559.90 574.40 558.30 565.30 0.1M
2021-05-12 569.75 573.80 551.75 559.45 0.1M
2021-05-11 545.50 556.50 545.50 554.95 0.1M
2021-05-10 551.00 555.00 544.25 551.70 0.0M
2021-05-07 543.05 551.30 541.90 547.90 0.1M
2021-05-06 542.20 551.35 538.20 543.60 0.1M
2021-05-05 533.90 545.05 525.50 542.10 0.1M
2021-05-04 526.60 530.70 522.00 525.75 0.1M
2021-05-03 520.00 526.05 513.00 524.95 0.0M
2021-04-30 526.50 532.45 516.00 519.50 0.0M
2021-04-29 544.50 544.50 522.75 524.90 0.3M
2021-04-28 524.90 538.65 523.00 536.15 0.1M
2021-04-27 518.50 524.60 518.00 521.00 0.0M
2021-04-26 529.95 529.95 516.70 518.05 0.0M
2021-04-23 520.95 525.55 517.35 522.10 0.0M
2021-04-22 521.70 522.00 517.00 518.35 0.1M
2021-04-20 522.00 527.35 518.55 522.25 0.0M
2021-04-19 515.00 519.35 507.60 517.65 0.0M
2021-04-16 521.15 526.80 518.00 519.15 0.0M
2021-04-15 524.30 527.50 517.10 522.55 0.0M
2021-04-13 515.50 525.90 515.15 523.40 0.0M
2021-04-12 533.50 533.50 507.65 516.55 0.2M
2021-04-09 546.00 549.70 536.10 537.50 0.1M
2021-04-08 549.40 554.50 544.00 547.35 0.2M
2021-04-07 548.60 548.60 538.55 543.40 0.0M
2021-04-06 543.00 547.50 535.25 540.75 0.1M
2021-04-05 555.00 555.00 532.75 539.85 0.0M
2021-04-01 560.00 562.05 552.20 557.95 0.0M
2021-03-31 555.00 559.50 550.30 556.40 0.0M
2021-03-30 554.00 560.65 550.95 552.80 0.0M
2021-03-26 555.00 559.15 549.25 554.45 0.3M
2021-03-25 556.00 558.50 541.35 546.75 0.1M
2021-03-24 555.00 561.60 548.80 551.10 0.6M
2021-03-23 551.40 557.90 542.10 554.20 0.1M
2021-03-22 540.30 543.40 534.50 542.50 0.1M
2021-03-19 529.00 539.60 517.80 536.45 0.1M
2021-03-18 538.60 543.35 520.20 524.95 0.1M
2021-03-17 542.00 547.90 535.50 538.20 0.1M
2021-03-16 538.00 541.70 529.35 537.00 0.0M
2021-03-15 544.50 546.00 528.00 533.00 0.2M
2021-03-12 557.90 557.90 541.65 544.45 0.1M
2021-03-10 562.00 562.00 549.10 553.30 0.0M
2021-03-09 560.05 573.75 550.90 555.45 0.1M
2021-03-08 551.60 561.40 549.30 556.10 0.1M
2021-03-05 561.00 566.70 548.45 552.05 0.1M
2021-03-04 567.55 569.10 560.10 563.20 0.1M
2021-03-03 559.00 568.65 553.50 567.55 0.1M
2021-03-02 547.55 556.00 544.05 551.80 0.2M
2021-03-01 544.00 547.90 532.55 546.70 0.0M
2021-02-26 542.00 543.95 531.00 534.50 0.1M
2021-02-25 553.00 553.00 543.75 544.50 0.4M
2021-02-24 556.00 559.45 495.15 550.75 0.5M
2021-02-23 547.25 556.45 546.25 550.15 0.1M
2021-02-22 564.00 564.00 543.65 547.15 0.1M
2021-02-19 560.10 566.45 551.75 555.05 0.1M
2021-02-18 566.00 567.65 556.50 560.50 0.1M
2021-02-17 570.00 570.00 560.60 564.95 0.1M
2021-02-16 569.50 575.00 567.00 568.50 0.1M
2021-02-15 572.00 572.45 566.50 569.80 0.2M
2021-02-12 572.10 577.80 566.05 567.45 0.1M
2021-02-11 579.00 580.30 567.40 571.60 0.2M
2021-02-10 572.45 574.85 563.20 572.80 0.1M
2021-02-09 585.00 585.00 566.00 568.45 0.3M
2021-02-08 589.00 589.00 577.80 580.30 0.1M
2021-02-05 595.50 595.50 579.05 581.25 0.0M
2021-02-04 582.00 594.65 578.90 590.05 0.1M
2021-02-03 580.00 590.85 576.55 578.90 0.1M
2021-02-02 587.00 587.00 567.75 578.00 0.1M
2021-02-01 589.70 589.70 560.75 572.50 0.2M
2021-01-29 608.00 608.00 568.55 578.55 0.1M
2021-01-28 615.00 626.25 587.75 593.95 0.5M
2021-01-27 638.50 649.65 629.50 644.75 0.1M
2021-01-25 625.50 642.35 609.00 634.60 0.1M
2021-01-22 635.00 643.00 620.60 625.30 0.0M
2021-01-21 624.80 652.75 620.00 627.90 0.1M
2021-01-20 637.50 637.50 617.10 619.65 0.0M
2021-01-19 630.00 639.70 626.65 628.70 0.0M
2021-01-18 632.00 638.00 614.60 627.10 0.0M
2021-01-15 643.00 643.00 626.50 633.50 0.1M
2021-01-14 653.30 653.30 636.30 639.20 0.1M
2021-01-13 643.00 656.50 631.90 640.25 0.1M
2021-01-12 640.00 661.50 639.95 643.65 0.2M
2021-01-11 632.90 644.90 627.95 642.15 0.2M
2021-01-08 624.90 637.50 614.25 631.00 0.2M
2021-01-07 586.05 620.30 584.55 613.70 0.4M
2021-01-06 582.60 595.40 577.65 585.95 0.1M
2021-01-05 582.00 585.40 576.00 582.35 0.0M
2021-01-04 584.90 590.60 581.40 584.10 0.1M
2021-01-01 580.00 583.45 577.50 581.70 0.0M