Historical Price

As on (23 Jun 2025 | 09:29)
Back To Homepage As on (23 Jun 2025 | 09:29)
United Spirits Ltd
Breweries & Distilleries
BSE Code 532432 ISIN Demat INE854D01024 Book Value 108.33 NSE Symbol UNITDSPR Div & Yield % 0.82 Market Cap (₹ Cr.) 106102.31 P/E 66.01 EPS 22.1 Face Value 2
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
May 2025 1,620.00 1,498.60 1,520.85 94.59 84.61 87.14 110,619.15
Apr 2025 1,608.00 1,320.05 1,565.20 94.94 71.26 89.68 113,844.96
Mar 2025 1,428.40 1,270.50 1,401.70 83.41 71.81 80.32 101,952.77
Feb 2025 1,506.05 1,278.10 1,285.40 86.76 72.82 73.65 93,493.68
Jan 2025 1,700.00 1,363.00 1,422.25 98.43 76.20 81.49 103,447.48
Share Prices Of 2024
Dec 2024 1,662.35 1,468.00 1,625.40 97.35 81.18 93.13 118,223.61
Nov 2024 1,543.55 1,418.20 1,529.90 91.84 80.23 87.66 111,277.41
Oct 2024 1,613.70 1,427.00 1,448.60 92.63 80.55 83.00 105,364.04
Sep 2024 1,648.40 1,454.45 1,590.20 95.19 82.91 91.12 115,663.33
Aug 2024 1,484.35 1,364.05 1,475.35 85.57 76.18 84.54 107,309.71
Jul 2024 1,450.00 1,250.00 1,412.90 83.37 71.38 80.96 102,767.40
Jun 2024 1,334.05 1,135.75 1,275.35 77.49 61.35 73.08 92,762.69
May 2024 1,245.15 1,150.00 1,159.65 71.81 65.39 66.45 84,347.24
Apr 2024 1,218.80 1,112.00 1,176.00 70.95 63.22 67.38 85,536.46
Mar 2024 1,182.90 1,081.80 1,134.30 68.72 61.65 64.99 82,503.41
Feb 2024 1,179.95 1,055.65 1,165.95 97.91 84.97 95.59 84,805.47
Jan 2024 1,148.65 1,061.15 1,089.60 97.32 86.30 89.33 79,252.15
Share Prices Of 2023
Dec 2023 1,121.70 1,032.75 1,117.50 92.31 83.64 91.62 81,281.46
Nov 2023 1,123.95 1,023.95 1,051.45 98.46 82.33 86.20 76,477.31
Oct 2023 1,097.40 981.25 1,032.60 90.86 80.08 84.66 75,106.25
Sep 2023 1,073.20 995.05 1,007.40 90.06 80.58 82.59 73,273.32
Aug 2023 1,041.40 976.00 1,008.70 87.74 78.49 82.70 73,367.88
Jul 2023 1,050.00 891.05 1,015.75 92.46 70.36 83.28 73,880.66
Jun 2023 922.50 861.20 911.60 76.54 69.46 74.74 66,305.30
May 2023 885.55 772.05 882.60 72.85 62.16 72.36 64,195.99
Apr 2023 785.10 741.40 777.15 65.23 60.07 63.72 56,526.07
Mar 2023 787.95 734.15 756.35 66.22 60.08 62.01 55,013.18
Feb 2023 794.55 730.90 740.00 59.92 54.32 55.61 53,823.96
Jan 2023 880.90 738.65 768.85 67.02 53.43 57.78 55,922.37
Share Prices Of 2022
Dec 2022 951.95 860.05 877.25 72.54 62.99 65.86 63,744.38
Nov 2022 934.85 861.25 931.85 70.41 63.74 69.96 67,711.83
Oct 2022 899.35 802.40 896.55 67.73 57.70 67.31 65,146.79
Sep 2022 892.90 798.65 841.85 68.60 59.74 63.20 61,172.08
Aug 2022 833.65 761.30 811.55 63.96 56.67 60.93 58,970.36
Jul 2022 869.90 754.00 778.35 65.62 54.18 58.44 56,557.92
Jun 2022 850.00 712.30 760.10 67.26 51.97 57.07 55,231.81
May 2022 861.80 729.00 811.10 65.88 52.49 60.90 58,937.67
Apr 2022 943.00 841.55 862.60 72.01 62.95 64.76 62,679.86
Mar 2022 934.05 765.60 887.65 72.39 56.51 66.64 64,500.09
Feb 2022 898.60 808.65 884.85 167.69 147.95 163.00 64,296.63
Jan 2022 957.95 823.55 865.35 178.88 148.38 159.41 62,879.68
Share Prices Of 2021
Dec 2021 938.45 848.85 897.80 175.12 153.76 165.38 65,237.62
Nov 2021 1,019.75 861.55 883.10 190.70 153.61 162.68 64,169.46
Oct 2021 963.00 811.85 948.15 180.17 147.31 174.66 68,896.25
Sep 2021 865.50 702.45 853.05 161.76 123.42 157.14 61,985.92
Aug 2021 732.00 629.50 714.95 140.20 113.02 131.70 51,951.03
Jul 2021 690.00 629.35 640.35 133.36 114.75 117.96 46,530.31
Jun 2021 683.00 609.80 661.45 129.53 111.61 121.85 48,063.52
May 2021 617.50 513.00 612.40 114.70 92.35 112.81 44,499.35
Apr 2021 562.05 507.60 519.50 104.30 91.69 95.70 37,748.88
Mar 2021 573.75 517.80 556.40 109.17 92.07 102.50 40,430.18
Feb 2021 595.50 495.15 534.50 63.39 46.25 55.53 38,838.84
Jan 2021 661.50 568.55 578.55 70.63 58.05 60.11 42,039.68