La bourse ferme dans 8 h 26 min

United Spirits Limited (UNITDSPR.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 140,85-38,60 (-3,27 %)
À partir de 12:19PM IST. Marché ouvert.
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juin 20241 189,951 193,301 140,851 140,851 140,8519 033
03 juin 20241 182,801 185,201 166,801 179,451 179,4533 302
31 mai 20241 169,001 179,701 154,351 159,651 159,659 160
30 mai 2024------
29 mai 20241 193,651 193,651 170,001 178,501 178,5013 016
28 mai 20241 164,951 196,001 161,001 186,851 186,8599 419
27 mai 20241 199,801 214,251 150,001 158,951 158,9540 651
24 mai 20241 179,251 191,001 169,651 178,301 178,3035 946
23 mai 20241 195,951 195,951 166,151 174,151 174,1526 448
22 mai 20241 168,251 190,001 163,901 186,951 186,9526 717
21 mai 20241 175,001 186,651 164,801 170,451 170,4513 515
17 mai 20241 188,951 191,401 169,001 182,201 182,2013 639
16 mai 20241 183,401 184,351 163,051 178,251 178,2514 418
15 mai 20241 181,001 183,801 165,601 174,451 174,4517 254
14 mai 20241 188,551 194,051 174,151 176,101 176,107 316
13 mai 20241 202,201 209,151 176,751 189,351 189,359 428
10 mai 20241 205,551 219,901 193,601 202,101 202,1011 831
09 mai 20241 244,951 244,951 190,001 194,651 194,6518 485
08 mai 20241 200,451 245,151 195,251 237,051 237,0536 049
07 mai 20241 232,551 240,001 196,851 202,451 202,4521 084
06 mai 20241 216,501 242,351 200,001 229,851 229,8549 146
03 mai 20241 199,001 212,451 181,201 208,201 208,2013 134
02 mai 20241 178,251 203,851 176,001 194,301 194,3013 483
30 avr. 20241 195,001 201,651 170,551 176,001 176,0021 092
29 avr. 20241 202,101 202,101 170,001 180,601 180,6026 287
26 avr. 20241 192,201 218,801 186,251 199,701 199,7043 481
25 avr. 20241 182,351 199,251 179,051 193,601 193,6021 279
24 avr. 20241 168,351 195,951 166,651 181,401 181,4024 999
23 avr. 20241 168,051 175,701 146,951 170,201 170,2013 367
22 avr. 20241 123,601 163,551 120,501 159,751 159,7513 853
19 avr. 20241 144,601 144,601 118,001 122,701 122,7027 518
18 avr. 20241 153,851 165,601 145,001 151,001 151,0013 302
16 avr. 20241 149,001 163,451 140,001 150,601 150,6015 512
15 avr. 20241 180,001 180,001 146,001 149,201 149,2022 864
12 avr. 20241 204,451 207,351 179,201 182,701 182,7061 842
10 avr. 20241 136,051 204,001 128,951 200,251 200,25150 884
09 avr. 20241 138,601 148,651 122,001 128,951 128,9514 416
08 avr. 20241 139,251 147,001 119,101 140,201 140,209 620
05 avr. 20241 121,151 131,801 114,051 127,801 127,8018 146
04 avr. 20241 139,951 139,951 112,001 120,801 120,805 941
03 avr. 20241 164,651 164,651 127,151 130,201 130,2018 043
02 avr. 20241 168,701 168,701 149,751 152,951 152,955 839
01 avr. 20241 134,301 169,401 134,051 157,901 157,9024 958
28 mars 20241 144,501 146,001 125,001 134,301 134,3017 673
27 mars 20241 128,951 143,101 122,651 138,201 138,207 675
26 mars 20241 143,551 143,551 123,001 126,001 126,006 955
22 mars 20241 105,051 144,251 105,051 133,851 133,8520 127
21 mars 20241 117,551 117,551 097,401 110,101 110,1016 649
20 mars 20241 085,001 103,401 083,201 101,651 101,6513 676
19 mars 20241 105,751 106,501 081,801 087,751 087,7517 299
18 mars 20241 118,551 118,551 100,001 108,801 108,806 413
15 mars 2024------
14 mars 20241 106,351 130,801 096,451 126,951 126,959 467
13 mars 20241 120,351 150,001 100,951 108,501 108,5035 692
12 mars 20241 142,601 147,001 127,101 133,051 133,057 799
11 mars 20241 144,551 162,901 144,551 147,051 147,0515 991
07 mars 20241 150,001 160,101 144,001 147,901 147,9013 313
06 mars 20241 147,601 156,951 122,351 153,501 153,5023 163
05 mars 20241 164,601 175,001 150,501 152,651 152,6516 224
04 mars 20241 169,701 170,001 152,001 164,901 164,905 323
01 mars 20241 170,001 180,001 163,001 166,601 166,6029 934
29 févr. 20241 137,751 174,151 131,801 165,951 165,9523 997
28 févr. 20241 155,401 166,001 132,801 137,801 137,8023 445
27 févr. 20241 146,101 157,151 140,551 153,701 153,7010 052
26 févr. 20241 160,051 166,451 140,251 146,101 146,107 561
23 févr. 20241 151,551 179,951 151,551 165,901 165,9018 928
22 févr. 20241 149,401 162,951 135,651 159,651 159,6528 391
21 févr. 20241 143,701 148,251 131,601 141,401 141,4045 936
20 févr. 20241 163,401 163,401 120,951 143,451 143,4591 421
19 févr. 20241 145,751 163,851 128,351 156,901 156,9034 851
16 févr. 20241 141,451 145,951 120,601 126,001 126,0018 873
15 févr. 20241 135,501 148,501 127,901 143,001 143,0043 134
14 févr. 20241 113,001 131,901 104,351 129,451 129,4527 732
13 févr. 20241 094,001 116,051 075,001 113,001 113,0015 710
12 févr. 20241 124,801 124,801 091,001 094,601 094,6035 633
09 févr. 20241 076,301 113,801 071,151 111,901 111,9017 068
08 févr. 20241 088,351 089,901 076,251 080,101 080,1010 872
07 févr. 20241 083,851 084,801 070,501 080,401 080,4048 779
06 févr. 20241 070,451 077,001 055,651 075,301 075,3024 929
05 févr. 20241 098,801 098,801 059,001 061,801 061,8035 503
02 févr. 20241 088,101 097,301 080,551 084,801 084,8044 705
01 févr. 20241 096,851 096,851 078,401 081,701 081,7015 765
31 janv. 20241 094,851 094,851 075,051 089,601 089,6012 349
30 janv. 20241 103,751 103,751 078,051 080,351 080,3569 562
29 janv. 20241 098,901 120,101 089,351 093,901 093,9014 756
25 janv. 20241 111,601 112,001 077,851 095,551 095,5535 985
24 janv. 20241 148,651 148,651 093,001 111,551 111,5586 625
23 janv. 20241 114,851 128,901 097,001 107,851 107,8540 113
19 janv. 20241 080,201 086,651 064,051 082,351 082,3533 666
18 janv. 20241 086,201 091,951 061,151 069,801 069,8054 423
17 janv. 20241 105,451 113,551 085,551 095,501 095,5016 866
16 janv. 20241 114,751 123,651 100,951 109,001 109,0048 628
15 janv. 20241 111,651 113,601 085,351 107,001 107,0069 206
12 janv. 20241 118,251 118,851 101,951 111,651 111,6518 342
11 janv. 20241 118,001 131,151 108,001 117,651 117,6544 626
10 janv. 20241 104,051 129,551 096,001 117,551 117,55103 223
09 janv. 20241 095,001 110,201 080,251 096,551 096,5537 850
08 janv. 20241 103,351 127,001 094,601 097,401 097,4053 524
05 janv. 20241 115,801 116,601 092,701 101,201 101,2031 196
04 janv. 20241 107,451 114,601 100,101 108,651 108,6542 534
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...