UNITED SPIRITS LIMITED (unitdspr)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1550.3 | 1550.6 | 1549.9 | 1550.6 | 7000 |
| 2025-04-25 15:28:00 | 1550.2 | 1550.7 | 1550.2 | 1550.3 | 1750 |
| 2025-04-25 15:27:00 | 1550.6 | 1550.6 | 1549.7 | 1550.2 | 4200 |
| 2025-04-25 15:26:00 | 1550.3 | 1550.6 | 1550.3 | 1550.6 | 1400 |
| 2025-04-25 15:25:00 | 1550.0 | 1550.3 | 1550.0 | 1550.3 | 2100 |
| 2025-04-25 15:24:00 | 1550.3 | 1550.6 | 1550.0 | 1550.0 | 4900 |
| 2025-04-25 15:23:00 | 1550.4 | 1550.4 | 1550.3 | 1550.3 | 1400 |
| 2025-04-25 15:22:00 | 1550.1 | 1550.3 | 1550.1 | 1550.3 | 1050 |
| 2025-04-25 15:21:00 | 1551.0 | 1551.0 | 1550.1 | 1550.1 | 6300 |
| 2025-04-25 15:20:00 | 1551.4 | 1551.6 | 1551.0 | 1551.0 | 1400 |
| 2025-04-25 15:19:00 | 1552.1 | 1552.1 | 1551.4 | 1551.4 | 2450 |
| 2025-04-25 15:18:00 | 1552.2 | 1552.2 | 1552.1 | 1552.1 | 700 |
| 2025-04-25 15:17:00 | 1552.2 | 1552.2 | 1552.2 | 1552.2 | 0 |
| 2025-04-25 15:16:00 | 1552.7 | 1552.8 | 1552.2 | 1552.2 | 3150 |
| 2025-04-25 15:15:00 | 1552.0 | 1552.7 | 1552.0 | 1552.7 | 2450 |
| 2025-04-25 15:14:00 | 1552.5 | 1552.5 | 1552.0 | 1552.0 | 1050 |
| 2025-04-25 15:13:00 | 1553.5 | 1553.5 | 1552.0 | 1552.5 | 6650 |
| 2025-04-25 15:12:00 | 1553.2 | 1553.5 | 1553.2 | 1553.5 | 3500 |
| 2025-04-25 15:11:00 | 1552.5 | 1553.0 | 1552.5 | 1553.0 | 2100 |
| 2025-04-25 15:10:00 | 1552.5 | 1552.5 | 1552.5 | 1552.5 | 0 |
| 2025-04-25 15:09:00 | 1551.9 | 1552.5 | 1551.9 | 1552.5 | 350 |
| 2025-04-25 15:08:00 | 1552.2 | 1552.2 | 1551.9 | 1551.9 | 1050 |
| 2025-04-25 15:07:00 | 1552.6 | 1552.6 | 1552.2 | 1552.2 | 2800 |
| 2025-04-25 15:06:00 | 1551.5 | 1552.6 | 1551.5 | 1552.6 | 700 |
| 2025-04-25 15:05:00 | 1554.1 | 1554.1 | 1551.5 | 1551.5 | 4200 |
| 2025-04-25 15:04:00 | 1552.4 | 1554.1 | 1552.4 | 1554.1 | 1750 |
| 2025-04-25 15:03:00 | 1552.3 | 1552.4 | 1551.9 | 1552.4 | 3500 |
| 2025-04-25 15:02:00 | 1551.5 | 1552.3 | 1551.5 | 1552.3 | 350 |
| 2025-04-25 15:01:00 | 1553.5 | 1553.5 | 1551.5 | 1551.5 | 1050 |
| 2025-04-25 15:00:00 | 1553.3 | 1554.0 | 1552.6 | 1553.5 | 1750 |
| 2025-04-25 14:59:00 | 1553.0 | 1553.5 | 1553.0 | 1553.3 | 1050 |
| 2025-04-25 14:58:00 | 1553.0 | 1553.0 | 1553.0 | 1553.0 | 0 |
| 2025-04-25 14:57:00 | 1553.0 | 1553.0 | 1553.0 | 1553.0 | 350 |
| 2025-04-25 14:56:00 | 1554.0 | 1554.0 | 1554.0 | 1554.0 | 700 |
| 2025-04-25 14:55:00 | 1554.3 | 1554.3 | 1553.5 | 1554.0 | 1050 |
| 2025-04-25 14:54:00 | 1552.3 | 1554.4 | 1552.3 | 1554.1 | 2100 |
| 2025-04-25 14:53:00 | 1552.3 | 1552.3 | 1552.3 | 1552.3 | 0 |
| 2025-04-25 14:52:00 | 1552.3 | 1552.3 | 1552.3 | 1552.3 | 0 |
| 2025-04-25 14:51:00 | 1552.3 | 1552.3 | 1552.3 | 1552.3 | 0 |
| 2025-04-25 14:50:00 | 1550.7 | 1552.3 | 1550.7 | 1552.3 | 1400 |
| 2025-04-25 14:49:00 | 1550.3 | 1550.7 | 1550.3 | 1550.7 | 1400 |
| 2025-04-25 14:48:00 | 1550.7 | 1550.7 | 1550.3 | 1550.3 | 1050 |
| 2025-04-25 14:47:00 | 1549.9 | 1550.7 | 1549.9 | 1550.7 | 12600 |
| 2025-04-25 14:46:00 | 1551.3 | 1551.3 | 1549.9 | 1549.9 | 1050 |
| 2025-04-25 14:45:00 | 1551.3 | 1551.3 | 1551.3 | 1551.3 | 0 |
| 2025-04-25 14:44:00 | 1551.9 | 1551.9 | 1551.0 | 1551.3 | 700 |
| 2025-04-25 14:43:00 | 1551.9 | 1551.9 | 1551.9 | 1551.9 | 1050 |
| 2025-04-25 14:42:00 | 1552.2 | 1552.7 | 1551.9 | 1551.9 | 700 |
| 2025-04-25 14:41:00 | 1552.2 | 1552.2 | 1552.2 | 1552.2 | 0 |
| 2025-04-25 14:40:00 | 1552.4 | 1552.4 | 1552.2 | 1552.2 | 1400 |
| 2025-04-25 14:39:00 | 1552.6 | 1552.6 | 1552.4 | 1552.4 | 2450 |
| 2025-04-25 14:38:00 | 1552.6 | 1553.0 | 1552.6 | 1552.6 | 1750 |
| 2025-04-25 14:37:00 | 1552.6 | 1552.6 | 1552.6 | 1552.6 | 0 |
| 2025-04-25 14:36:00 | 1552.4 | 1552.6 | 1552.4 | 1552.6 | 350 |
| 2025-04-25 14:35:00 | 1552.4 | 1552.4 | 1552.4 | 1552.4 | 0 |
| 2025-04-25 14:34:00 | 1552.4 | 1552.4 | 1552.4 | 1552.4 | 0 |
| 2025-04-25 14:33:00 | 1552.4 | 1552.4 | 1552.4 | 1552.4 | 0 |
| 2025-04-25 14:32:00 | 1553.9 | 1554.1 | 1552.4 | 1552.4 | 2100 |
| 2025-04-25 14:31:00 | 1553.9 | 1553.9 | 1553.9 | 1553.9 | 0 |
| 2025-04-25 14:30:00 | 1554.6 | 1554.9 | 1553.9 | 1553.9 | 1050 |
| 2025-04-25 14:29:00 | 1554.6 | 1554.6 | 1554.6 | 1554.6 | 0 |
| 2025-04-25 14:28:00 | 1554.6 | 1554.6 | 1554.6 | 1554.6 | 0 |
| 2025-04-25 14:27:00 | 1554.6 | 1554.6 | 1554.6 | 1554.6 | 0 |
| 2025-04-25 14:26:00 | 1554.9 | 1554.9 | 1554.6 | 1554.6 | 350 |
| 2025-04-25 14:25:00 | 1555.2 | 1555.2 | 1554.9 | 1554.9 | 350 |
| 2025-04-25 14:24:00 | 1555.6 | 1555.6 | 1554.6 | 1555.2 | 1400 |
| 2025-04-25 14:23:00 | 1554.4 | 1555.6 | 1554.4 | 1555.6 | 1050 |
| 2025-04-25 14:22:00 | 1554.7 | 1554.7 | 1554.4 | 1554.4 | 350 |
| 2025-04-25 14:21:00 | 1554.7 | 1554.7 | 1554.7 | 1554.7 | 0 |
| 2025-04-25 14:20:00 | 1554.7 | 1554.7 | 1554.7 | 1554.7 | 0 |
| 2025-04-25 14:19:00 | 1554.7 | 1554.7 | 1554.7 | 1554.7 | 0 |
| 2025-04-25 14:18:00 | 1553.1 | 1554.7 | 1553.1 | 1554.7 | 350 |
| 2025-04-25 14:17:00 | 1553.1 | 1553.1 | 1553.1 | 1553.1 | 0 |
| 2025-04-25 14:16:00 | 1553.1 | 1553.1 | 1553.1 | 1553.1 | 0 |
| 2025-04-25 14:15:00 | 1553.1 | 1553.1 | 1553.1 | 1553.1 | 0 |
| 2025-04-25 14:14:00 | 1553.1 | 1553.1 | 1553.1 | 1553.1 | 350 |
| 2025-04-25 14:13:00 | 1554.3 | 1554.3 | 1553.1 | 1553.1 | 350 |
| 2025-04-25 14:12:00 | 1554.4 | 1554.4 | 1554.3 | 1554.3 | 1400 |
| 2025-04-25 14:11:00 | 1553.3 | 1554.9 | 1553.3 | 1554.9 | 350 |
| 2025-04-25 14:10:00 | 1554.6 | 1554.6 | 1553.3 | 1553.3 | 350 |
| 2025-04-25 14:09:00 | 1554.6 | 1554.6 | 1554.6 | 1554.6 | 0 |
| 2025-04-25 14:08:00 | 1556.6 | 1556.6 | 1554.6 | 1554.6 | 1750 |
| 2025-04-25 14:07:00 | 1556.6 | 1556.6 | 1556.6 | 1556.6 | 700 |
| 2025-04-25 14:06:00 | 1557.1 | 1557.1 | 1556.6 | 1556.6 | 2100 |
| 2025-04-25 14:05:00 | 1557.1 | 1557.4 | 1557.1 | 1557.1 | 700 |
| 2025-04-25 14:04:00 | 1559.0 | 1559.0 | 1557.1 | 1557.1 | 700 |
| 2025-04-25 14:03:00 | 1559.3 | 1559.3 | 1558.5 | 1559.0 | 1050 |
| 2025-04-25 14:02:00 | 1559.3 | 1559.3 | 1559.3 | 1559.3 | 0 |
| 2025-04-25 14:01:00 | 1559.3 | 1559.3 | 1559.3 | 1559.3 | 0 |
| 2025-04-25 14:00:00 | 1559.3 | 1559.3 | 1559.3 | 1559.3 | 1400 |
| 2025-04-25 13:59:00 | 1559.3 | 1559.3 | 1559.3 | 1559.3 | 700 |
| 2025-04-25 13:58:00 | 1558.6 | 1558.6 | 1558.0 | 1558.0 | 350 |
| 2025-04-25 13:57:00 | 1558.6 | 1558.6 | 1558.6 | 1558.6 | 0 |
| 2025-04-25 13:56:00 | 1558.6 | 1558.6 | 1558.6 | 1558.6 | 0 |
| 2025-04-25 13:55:00 | 1557.5 | 1558.6 | 1557.5 | 1558.6 | 700 |
| 2025-04-25 13:54:00 | 1557.6 | 1557.6 | 1557.5 | 1557.5 | 350 |
| 2025-04-25 13:53:00 | 1558.0 | 1558.0 | 1557.6 | 1557.6 | 350 |
| 2025-04-25 13:52:00 | 1559.1 | 1559.1 | 1558.0 | 1558.0 | 350 |
| 2025-04-25 13:51:00 | 1559.6 | 1560.0 | 1559.1 | 1559.1 | 2800 |
| 2025-04-25 13:50:00 | 1558.5 | 1559.7 | 1558.5 | 1559.6 | 4200 |