tiprankstipranks
Trending News
More News >
United Nilgiri Tea Estates Co. Ltd. (IN:UNITEDTEA)
:UNITEDTEA
India Market
Advertisement

United Nilgiri Tea Estates Co. Ltd. (UNITEDTEA) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2025
459.35
469.90
455.50
460.05
460.05
-0.35%
1,591
0.37
Sep 26, 2025
467.05
473.50
457.50
461.65
461.65
-1.17%
4,183
0.98
Sep 25, 2025
474.80
476.00
462.00
467.10
467.10
-1.01%
1,007
0.23
Sep 24, 2025
475.90
476.80
470.00
471.85
471.85
-0.60%
1,253
0.27
Sep 23, 2025
492.10
492.10
466.10
474.70
474.70
-2.01%
3,876
0.84
Sep 22, 2025
487.45
489.45
482.55
484.45
484.45
-0.54%
1,039
0.22
Sep 19, 2025
488.80
491.20
487.00
487.10
487.10
-0.62%
395
0.08
Sep 18, 2025
494.95
495.50
481.60
490.15
490.15
-0.97%
3,714
0.77
Sep 17, 2025
505.00
505.00
486.00
494.95
494.95
-1.41%
4,396
0.92
Sep 16, 2025
487.95
508.00
484.85
502.05
502.05
+3.80%
10,336
2.21
Sep 15, 2025
499.00
505.70
476.10
483.65
483.65
-0.63%
12,855
2.84
Sep 12, 2025
487.15
494.70
475.60
486.70
486.70
-0.33%
2,193
0.48
Sep 11, 2025
494.95
494.95
482.05
488.30
488.30
+0.15%
1,338
0.29
Sep 10, 2025
471.75
494.90
460.00
487.55
487.55
+4.50%
5,801
1.25
Sep 09, 2025
473.15
477.90
458.55
466.55
466.55
-1.41%
1,739
0.37
Sep 08, 2025
475.55
477.90
471.00
473.20
473.20
+0.31%
458
0.10
Sep 05, 2025
472.05
481.95
466.20
471.75
471.75
+0.26%
2,751
0.51
Sep 04, 2025
478.20
483.00
470.00
470.55
470.55
-1.17%
1,774
0.33
Sep 03, 2025
484.00
484.00
470.10
476.10
476.10
-1.03%
1,006
0.19
Sep 02, 2025
489.90
489.90
472.10
481.05
481.05
+0.97%
1,705
0.32
Sep 01, 2025
484.45
498.80
429.85
476.45
476.45
-0.32%
10,326
1.95
Aug 29, 2025
472.20
485.00
472.20
478.00
478.00
+1.59%
976
0.18
Aug 28, 2025
478.05
480.90
463.10
470.50
470.50
-0.31%
1,625
0.31
Aug 26, 2025
485.00
485.00
470.00
471.95
471.95
-2.07%
3,555
0.67
Aug 25, 2025
490.05
490.40
480.05
481.95
481.95
-1.02%
1,043
0.20
Aug 22, 2025
492.30
494.90
480.05
486.90
486.90
-1.66%
1,862
0.34
Aug 21, 2025
485.00
499.45
485.00
495.10
495.10
+0.93%
1,926
0.35
Aug 20, 2025
507.00
507.00
485.15
490.55
490.55
-3.42%
6,487
1.19
Aug 19, 2025
515.00
515.00
493.70
507.90
507.90
-0.58%
2,287
0.42
Aug 18, 2025
522.00
522.00
506.85
510.85
510.85
+1.26%
4,059
0.75
Aug 14, 2025
509.00
524.95
484.35
504.50
504.50
+3.77%
20,812
3.92
Aug 13, 2025
494.90
494.90
481.05
486.15
486.15
+1.60%
5,572
1.05
Aug 12, 2025
488.00
496.00
474.45
478.50
478.50
+0.59%
14,462
2.83
Aug 11, 2025
452.00
529.50
448.10
475.70
475.70
+3.93%
33,015
7.15
Aug 08, 2025
450.30
460.00
448.50
457.70
457.70
+1.41%
673
0.15
Aug 07, 2025
445.20
457.80
445.20
451.35
451.35
-0.54%
649
0.14
Aug 06, 2025
455.20
468.10
453.00
453.80
453.80
-2.72%
456
0.10
Aug 05, 2025
460.00
472.00
454.95
466.50
466.50
+1.36%
1,800
0.38
Aug 04, 2025
452.00
465.00
452.00
460.25
460.25
+0.04%
2,942
0.62
Aug 01, 2025
451.00
470.00
451.00
460.05
460.05
-0.84%
2,088
0.44
Jul 31, 2025
458.55
469.90
455.95
463.95
463.95
+0.32%
894
0.19
Jul 30, 2025
461.10
477.00
457.00
462.45
462.45
-2.34%
3,175
0.67
Jul 29, 2025
468.10
479.95
460.35
473.55
473.55
+1.89%
2,250
0.47
Jul 28, 2025
479.00
479.00
463.15
464.75
464.75
+0.33%
750
0.16
Jul 25, 2025
473.55
474.00
461.05
463.20
463.20
-1.62%
1,033
0.22
Jul 24, 2025
470.05
478.50
462.00
470.85
470.85
+0.10%
911
0.19
Jul 23, 2025
481.00
481.00
453.65
470.40
470.40
-1.74%
3,475
0.70
Jul 22, 2025
477.00
489.50
473.10
478.75
478.75
-1.06%
3,683
0.74
Jul 21, 2025
481.20
489.50
481.20
483.90
483.90
+0.56%
1,873
0.37
Jul 18, 2025
486.40
486.40
472.60
481.20
481.20
-0.79%
1,110
0.22
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis