All stocks
NSE: UNITDSPR·ISIN INE854D01024·Data to 2026-10-26
United Spirits Limited historical data
₹1,239.00+0.00%close 2026-10-26
Price since 2024 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹1,563.40
52w low
₹1,210.80
Turnover
₹111 Cr
Volume
8,97,028
1y return
-7.3%
3y CAGR
n/a
5y CAGR
n/a
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2019-08-13 | agm | Annual General Meeting |
| 2018-08-30 | agm | Annual General Meeting |
| 2018-06-15 | split | Face Value Split (Sub-Division) - From Rs 10/- Per Share To Rs 2/- Per Share |
| 2017-08-22 | agm | Annual General Meeting |
| 2014-09-18 | agm | Annual General Meeting |
| 2026-07-08 | dividend | Dividend - Rs 11 Per Share |
| 2026-01-27 | dividend | Interim Dividend - Rs 6 Per Share |
| 2025-08-01 | dividend | Dividend - Rs 8 Per Share |
| 2025-04-03 | dividend | Interim Dividend - Rs 4 Per Share |
| 2024-07-12 | dividend | Dividend - Rs 5 Per Share |
| 2023-11-17 | dividend | Interim Dividend - Rs 4 Per Share |
| 2013-09-16 | dividend | Annual General Meeting And Dividend Rs.2.50 Per Share |
| 2012-09-17 | dividend | Annual General Meeting/ Dividend Rs. 2.50 Per Share |
| 2011-09-21 | dividend | Annual General Meeting And Dividend Rs.2.50 Per Share |
| 2010-09-21 | dividend | Annual General Meeting And Dividend Rs.2.50 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 1,240.00 | 1,246.70 | 1,225.00 | 1,239.00 | 8,97,028 |
| 2026-10-23 | 1,272.00 | 1,283.80 | 1,240.00 | 1,252.00 | 8,31,798 |
| 2026-10-22 | 1,295.00 | 1,297.70 | 1,276.00 | 1,284.50 | 4,39,711 |
| 2026-10-21 | 1,357.70 | 1,357.70 | 1,282.20 | 1,296.30 | 9,14,712 |
| 2026-10-19 | 1,372.00 | 1,384.30 | 1,360.00 | 1,364.00 | 3,17,558 |
| 2026-10-16 | 1,395.90 | 1,397.40 | 1,377.80 | 1,380.00 | 4,31,415 |
| 2026-10-15 | 1,382.50 | 1,404.50 | 1,381.50 | 1,381.50 | 5,33,754 |
| 2026-10-14 | 1,362.00 | 1,400.90 | 1,358.00 | 1,381.60 | 11,67,862 |
| 2026-10-13 | 1,354.00 | 1,372.20 | 1,343.90 | 1,371.10 | 7,59,132 |
| 2026-10-12 | 1,358.30 | 1,375.40 | 1,343.10 | 1,349.70 | 4,73,799 |
| 2026-10-09 | 1,319.90 | 1,366.00 | 1,318.30 | 1,366.00 | 9,88,261 |
| 2026-10-08 | 1,344.90 | 1,350.00 | 1,308.10 | 1,318.20 | 8,82,097 |
| 2026-10-07 | 1,348.30 | 1,355.40 | 1,338.00 | 1,344.00 | 9,98,614 |
| 2026-10-06 | 1,365.00 | 1,373.00 | 1,349.00 | 1,358.00 | 9,25,853 |
| 2026-10-05 | 1,335.40 | 1,377.90 | 1,329.70 | 1,369.00 | 12,72,603 |
| 2026-10-01 | 1,340.10 | 1,346.90 | 1,316.50 | 1,335.10 | 10,03,620 |
| 2026-09-30 | 1,371.00 | 1,376.50 | 1,337.60 | 1,354.00 | 9,76,345 |
| 2026-09-29 | 1,408.00 | 1,414.20 | 1,356.10 | 1,363.00 | 87,61,343 |
| 2026-09-28 | 1,420.10 | 1,420.10 | 1,406.00 | 1,415.40 | 3,38,629 |
| 2026-09-25 | 1,423.30 | 1,437.60 | 1,417.30 | 1,423.80 | 3,62,455 |
| 2026-09-24 | 1,434.00 | 1,442.00 | 1,421.20 | 1,423.30 | 2,19,089 |
| 2026-09-23 | 1,398.00 | 1,442.00 | 1,397.10 | 1,441.00 | 7,67,514 |
| 2026-09-22 | 1,402.90 | 1,405.30 | 1,390.20 | 1,398.00 | 3,87,186 |
| 2026-09-21 | 1,384.00 | 1,411.00 | 1,379.50 | 1,397.00 | 7,73,709 |
| 2026-09-18 | 1,382.00 | 1,405.00 | 1,371.00 | 1,371.00 | 8,42,151 |
| 2026-09-17 | 1,380.10 | 1,395.40 | 1,378.10 | 1,390.00 | 2,63,642 |
| 2026-09-16 | 1,370.00 | 1,398.20 | 1,368.10 | 1,389.50 | 2,35,642 |
| 2026-09-15 | 1,392.10 | 1,403.60 | 1,370.60 | 1,370.60 | 3,43,060 |
| 2026-09-11 | 1,395.10 | 1,407.20 | 1,384.30 | 1,395.00 | 5,52,853 |
| 2026-09-10 | 1,405.20 | 1,416.10 | 1,391.40 | 1,400.00 | 4,32,902 |
Get the full UNITDSPR history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/UNITDSPR?from=2024-06-07"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("UNITDSPR", "nse", "2024-06-07", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does UNITDSPR historical data go?
- TejHQ has daily NSE data for UNITDSPR from 2024-06-07 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has UNITDSPR had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2019-08-13); Annual General Meeting (ex-date 2018-08-30); Face Value Split (Sub-Division) - From Rs 10/- Per Share To Rs 2/- Per Share (ex-date 2018-06-15); Annual General Meeting (ex-date 2017-08-22); Annual General Meeting (ex-date 2014-09-18). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download UNITDSPR historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/UNITDSPR?from=2024-06-07 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).