United Spirits Share Price History

United Spirits

CMP as on 22-Oct-21 15:40

₹ 833.90
-3.05 -0.36%

Open

₹ 840.90

Turnover (lac)

₹ 14,532

Prev. Close

₹ 836.95

Day's Vol (shares)

₹ 17,42,596

Day's Range (₹)

₹ 826.05
₹ 852.30

CMP as on23-Oct-21 13:56

₹ 839.00
4.25 0.51%

Open

₹ 831.00

Turnover (lac)

₹ 446

Prev. Close

₹ 834.75

Day's Vol (shares)

₹ 114

Day's Range

₹ 807.00
₹ 909.00

CMP as on 22-Oct-21 0:00

₹ 833.20
-6.3 -0.75%

Open

₹ 844.65

Open Interest(Contracts)

₹ 1,20,63,750

VWAP

₹ 837.12

Day's Vol (shares)

₹ 85,11,250

Day's Range (Ex.Dt. 28 Oct 2021)

₹ 826.65
₹ 854.00

United Spirits Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Oct-2021 841 852 826 834 50,540 1,463 650,921 26.30 -7
21-Oct-2021 847 851 829 837 56,905 1,914 1,135,638 21.90 -10
20-Oct-2021 859 863 836 839 73,961 2,837 1,981,601 26.70 -20
19-Oct-2021 884 889 853 857 47,371 2,714 1,882,256 36.40 -27
18-Oct-2021 903 903 880 884 42,885 1,637 927,931 23.30 -20
14-Oct-2021 906 910 885 889 33,325 973 459,794 24.60 -17
13-Oct-2021 913 920 898 901 57,669 1,971 1,236,085 22.30 -12
12-Oct-2021 900 918 892 906 63,986 2,667 1,206,260 26.20 5.90
11-Oct-2021 910 919 893 896 40,871 1,338 582,646 25.60 -14
08-Oct-2021 908 926 901 914 56,721 2,204 718,304 24.50 6.85
07-Oct-2021 879 916 878 903 72,799 3,272 1,452,269 38 23.80
06-Oct-2021 890 890 860 874 59,197 2,226 1,046,763 29.80 -16
05-Oct-2021 865 887 863 882 74,406 2,771 1,132,992 23.70 17.40
04-Oct-2021 869 873 859 867 57,295 1,936 803,694 14 -2.20
01-Oct-2021 855 869 840 865 85,270 3,076 948,666 29.40 10.20
30-Sep-2021 826 866 826 853 162,847 6,821 1,282,937 40 27.10
29-Sep-2021 819 835 817 827 46,335 1,331 531,119 18.30 8.15
28-Sep-2021 820 846 814 827 67,761 2,404 765,839 31.70 6.95
27-Sep-2021 830 834 806 822 63,778 1,980 1,191,722 28.30 -8.50
Open ZERO Brokerage Demat Account