Italia markets close in 19 minutes

United Spirits Limited (UNITDSPR.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
1.150,60+1,40 (+0,12%)
Alla chiusura: 03:29PM IST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 20241.149,001.163,451.140,001.150,601.150,6015.512
15 apr 20241.180,001.180,001.146,001.149,201.149,2022.864
12 apr 20241.204,451.207,351.179,201.182,701.182,7061.842
10 apr 20241.136,051.204,001.128,951.200,251.200,25150.884
09 apr 20241.138,601.148,651.122,001.128,951.128,9514.416
08 apr 20241.139,251.147,001.119,101.140,201.140,209.620
05 apr 20241.121,151.131,801.114,051.127,801.127,8018.146
04 apr 20241.139,951.139,951.112,001.120,801.120,805.941
03 apr 20241.164,651.164,651.127,151.130,201.130,2018.043
02 apr 20241.168,701.168,701.149,751.152,951.152,955.839
01 apr 20241.134,301.169,401.134,051.157,901.157,9024.958
28 mar 20241.144,501.146,001.125,001.134,301.134,3017.673
27 mar 20241.128,951.143,101.122,651.138,201.138,207.675
26 mar 20241.143,551.143,551.123,001.126,001.126,006.955
22 mar 20241.105,051.144,251.105,051.133,851.133,8520.127
21 mar 20241.117,551.117,551.097,401.110,101.110,1016.649
20 mar 20241.085,001.103,401.083,201.101,651.101,6513.676
19 mar 20241.105,751.106,501.081,801.087,751.087,7517.299
18 mar 20241.118,551.118,551.100,001.108,801.108,806.413
15 mar 2024------
14 mar 20241.106,351.130,801.096,451.126,951.126,959.467
13 mar 20241.120,351.150,001.100,951.108,501.108,5035.692
12 mar 20241.142,601.147,001.127,101.133,051.133,057.799
11 mar 20241.144,551.162,901.144,551.147,051.147,0515.991
07 mar 20241.150,001.160,101.144,001.147,901.147,9013.313
06 mar 20241.147,601.156,951.122,351.153,501.153,5023.163
05 mar 20241.164,601.175,001.150,501.152,651.152,6516.224
04 mar 20241.169,701.170,001.152,001.164,901.164,905.323
01 mar 20241.170,001.180,001.163,001.166,601.166,6029.934
29 feb 20241.137,751.174,151.131,801.165,951.165,9523.997
28 feb 20241.155,401.166,001.132,801.137,801.137,8023.445
27 feb 20241.146,101.157,151.140,551.153,701.153,7010.052
26 feb 20241.160,051.166,451.140,251.146,101.146,107.561
23 feb 20241.151,551.179,951.151,551.165,901.165,9018.928
22 feb 20241.149,401.162,951.135,651.159,651.159,6528.391
21 feb 20241.143,701.148,251.131,601.141,401.141,4045.936
20 feb 20241.163,401.163,401.120,951.143,451.143,4591.421
19 feb 20241.145,751.163,851.128,351.156,901.156,9034.851
16 feb 20241.141,451.145,951.120,601.126,001.126,0018.873
15 feb 20241.135,501.148,501.127,901.143,001.143,0043.134
14 feb 20241.113,001.131,901.104,351.129,451.129,4527.732
13 feb 20241.094,001.116,051.075,001.113,001.113,0015.710
12 feb 20241.124,801.124,801.091,001.094,601.094,6035.633
09 feb 20241.076,301.113,801.071,151.111,901.111,9017.068
08 feb 20241.088,351.089,901.076,251.080,101.080,1010.872
07 feb 20241.083,851.084,801.070,501.080,401.080,4048.779
06 feb 20241.070,451.077,001.055,651.075,301.075,3024.929
05 feb 20241.098,801.098,801.059,001.061,801.061,8035.503
02 feb 20241.088,101.097,301.080,551.084,801.084,8044.705
01 feb 20241.096,851.096,851.078,401.081,701.081,7015.765
31 gen 20241.094,851.094,851.075,051.089,601.089,6012.349
30 gen 20241.103,751.103,751.078,051.080,351.080,3569.562
29 gen 20241.098,901.120,101.089,351.093,901.093,9014.756
25 gen 20241.111,601.112,001.077,851.095,551.095,5535.985
24 gen 20241.148,651.148,651.093,001.111,551.111,5586.625
23 gen 20241.114,851.128,901.097,001.107,851.107,8540.113
19 gen 20241.080,201.086,651.064,051.082,351.082,3533.666
18 gen 20241.086,201.091,951.061,151.069,801.069,8054.423
17 gen 20241.105,451.113,551.085,551.095,501.095,5016.866
16 gen 20241.114,751.123,651.100,951.109,001.109,0048.628
15 gen 20241.111,651.113,601.085,351.107,001.107,0069.206
12 gen 20241.118,251.118,851.101,951.111,651.111,6518.342
11 gen 20241.118,001.131,151.108,001.117,651.117,6544.626
10 gen 20241.104,051.129,551.096,001.117,551.117,55103.223
09 gen 20241.095,001.110,201.080,251.096,551.096,5537.850
08 gen 20241.103,351.127,001.094,601.097,401.097,4053.524
05 gen 20241.115,801.116,601.092,701.101,201.101,2031.196
04 gen 20241.107,451.114,601.100,101.108,651.108,6542.534
03 gen 20241.096,101.105,001.087,751.098,201.098,2018.876
02 gen 20241.112,051.114,801.079,201.093,401.093,4049.599
01 gen 20241.125,001.125,001.101,451.106,001.106,0029.149
29 dic 20231.107,751.121,701.087,001.117,501.117,5050.687
28 dic 20231.083,101.103,101.083,101.092,651.092,6522.082
27 dic 20231.083,801.089,501.075,001.082,901.082,9039.422
26 dic 20231.088,901.096,951.072,101.077,101.077,1033.567
22 dic 20231.061,001.084,401.061,001.075,751.075,7529.595
21 dic 20231.054,901.067,351.048,251.059,401.059,4022.475
20 dic 20231.085,301.094,951.050,001.058,701.058,7061.780
19 dic 20231.112,001.112,301.083,451.086,451.086,4524.045
18 dic 20231.081,451.115,001.062,601.104,551.104,5563.182
15 dic 20231.097,901.097,901.077,101.081,651.081,6556.982
14 dic 20231.083,751.090,001.076,301.084,951.084,9576.841
13 dic 20231.054,901.074,401.048,451.072,551.072,5530.005
12 dic 20231.054,051.056,951.043,351.049,801.049,8016.399
11 dic 20231.045,151.052,001.041,001.047,551.047,5537.325
08 dic 20231.074,701.074,701.032,751.045,451.045,4525.681
07 dic 20231.060,851.073,251.059,601.066,001.066,0017.870
06 dic 20231.078,001.078,001.056,601.060,451.060,4539.443
05 dic 20231.050,001.082,001.048,801.069,251.069,2589.860
04 dic 20231.074,401.074,401.047,151.050,651.050,6532.973
01 dic 20231.041,951.056,801.041,951.053,301.053,3025.958
30 nov 20231.050,451.060,001.042,301.051,451.051,4531.246
29 nov 20231.042,151.052,001.038,051.050,551.050,5530.002
28 nov 20231.042,501.043,651.031,851.041,751.041,7530.515
24 nov 20231.062,001.064,401.040,101.042,501.042,5015.192
23 nov 20231.053,101.064,251.051,201.059,601.059,6049.821
22 nov 20231.055,001.063,801.047,851.056,701.056,7010.167
21 nov 20231.064,951.065,551.045,001.052,701.052,7010.727
20 nov 20231.069,951.069,951.056,501.059,651.059,6511.281
17 nov 20231.035,151.063,001.033,451.055,751.055,7548.798
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...