BSE · UNIDT · stock
United Drilling Tools Limited (UNIDT) stock price history
Every BSE trading session of United Drilling Tools Limited from Sep 29, 2004 to Nov 13, 2026: 5,392 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UNIDT adjusted close, 2004 to 2026
- ₹564.28
- All time high, 2022
- ₹271.50
- 52 week high, ₹142.23 low
- 5,392
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
UNIDT key facts
- United Drilling Tools Limited (UNIDT) closed at ₹185.85 on Nov 13, 2026 on BSE.
- UNIDT's all time high close is ₹564.28, set on Jan 14, 2022; its all time low close is ₹1.26 on Sep 29, 2004.
- UNIDT's 52 week range is ₹142.23 to ₹271.50.
- UNIDT returned -9.3% over the year to Nov 13, 2026 and -58.5% over five years.
- Over ten years UNIDT returned +146%, +9.4% a year compounded.
- UNIDT's deepest drawdown was -93.0% from Jan 22, 2008 to Mar 25, 2009.
- DataCedar holds 5,392 daily sessions of UNIDT history from Sep 29, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UNIDT price chart, 2004 to 2026
UNIDT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -19.8% |
| 6 months | -14.3% |
| Year to date | -7.7% |
| 1 year | -9.3% |
| 3 years | -19.4% |
| 5 years | -58.5% |
| 10 years | +146.2% |
| Since Sep 29, 2004 | +14,651% |
| Compound annual growth, 22.1 years | +25.3% |
UNIDT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹564.28 on Jan 14, 2022
- All time low close
- ₹1.26 on Sep 29, 2004
- 52 week high
- ₹271.50 on Sep 24, 2026
- 52 week low
- ₹142.23 on Mar 30, 2026
- Deepest drawdown
- -93.0% from Jan 22, 2008 to Mar 25, 2009, recovered Jul 28, 2014
- Best single session
- +99.1% on Dec 6, 2017
- Worst single session
- -47.8% on Dec 7, 2017
- Volatility, 1 year annualised
- 45.8%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2004
- 148×
- Best calendar year
- 2014, +270%
- Worst calendar year
- 2008, -80%
UNIDT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Sep 29, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹201.25 | ₹271.50 | ₹142.23 | ₹185.85 | -7.7% | 495K | 211 |
| 2025 | ₹260.74 | ₹270.37 | ₹181.93 | ₹201.25 | -22.8% | 648.7K | 248 |
| 2024 | ₹263.69 | ₹310.61 | ₹191.24 | ₹260.74 | -1.1% | 916.4K | 245 |
| 2023 | ₹242.20 | ₹299.72 | ₹164.16 | ₹263.69 | +3.3% | 5.7M | 245 |
| 2022 | ₹451.84 | ₹583.51 | ₹233.43 | ₹255.28 | -42.5% | 1.8M | 248 |
| 2021 | ₹263.34 | ₹486.25 | ₹232.58 | ₹443.89 | +71.2% | 1.7M | 248 |
| 2020 | ₹120.84 | ₹291.49 | ₹87.98 | ₹259.22 | +116.5% | 4.3M | 251 |
| 2019 | ₹126.81 | ₹149.41 | ₹53.69 | ₹119.73 | -4.5% | 553.1K | 243 |
| 2018 | ₹97.27 | ₹169.74 | ₹89.86 | ₹125.37 | +22.9% | 433.9K | 245 |
| 2017 | ₹100.53 | ₹207.57 | ₹81.34 | ₹102.01 | +3.9% | 597.9K | 248 |
| 2016 | ₹35.18 | ₹98.18 | ₹18.59 | ₹98.18 | +193.0% | 935K | 238 |
| 2015 | ₹17.40 | ₹84.44 | ₹17.40 | ₹33.51 | +82.9% | 778.9K | 240 |
| 2014 | ₹4.95 | ₹41.57 | ₹4.95 | ₹18.32 | +270.4% | 648.4K | 240 |
| 2013 | ₹3.16 | ₹8.89 | ₹3.15 | ₹4.95 | +64.0% | 126K | 245 |
| 2012 | ₹5.81 | ₹6.10 | ₹2.99 | ₹3.02 | -48.1% | 24K | 245 |
| 2011 | ₹8.13 | ₹8.31 | ₹5.12 | ₹5.81 | -25.1% | 36.2K | 243 |
| 2010 | ₹5.97 | ₹11.39 | ₹4.92 | ₹7.75 | +36.3% | 182K | 249 |
| 2009 | ₹5.07 | ₹9.05 | ₹2.80 | ₹5.69 | +12.2% | 164K | 240 |
| 2008 | ₹26.87 | ₹40.61 | ₹4.65 | ₹5.07 | -80.2% | 280.2K | 243 |
| 2007 | ₹10.39 | ₹30.29 | ₹8.94 | ₹25.60 | +158.6% | 939.4K | 247 |
| 2006 | ₹5.52 | ₹9.90 | ₹2.69 | ₹9.90 | +79.3% | 52.4K | 243 |
| 2005 | ₹4.24 | ₹9.67 | ₹3.69 | ₹5.52 | +30.1% | 119.6K | 222 |
| 2004 | ₹1.26 | ₹4.53 | ₹1.26 | ₹4.24 | n/a | 12.8K | 65 |
UNIDT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹185.85 | +7.9% |
| October 2026 | ₹172.20 | -22.4% |
| September 2026 | ₹221.85 | -0.4% |
| August 2026 | ₹222.73 | -1.7% |
| July 2026 | ₹226.62 | +7.0% |
| June 2026 | ₹211.85 | -10.2% |
| May 2026 | ₹235.92 | +15.1% |
| April 2026 | ₹204.89 | +40.3% |
| March 2026 | ₹146.01 | -16.7% |
| February 2026 | ₹175.35 | -5.9% |
| January 2026 | ₹186.38 | -7.4% |
| December 2025 | ₹201.25 | +3.1% |
About the UNIDT data
Daily bars. 5,392 sessions from Sep 29, 2004 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AUNIDT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- UNIABEXAL Uni Abex Alloy Products Limited
- UNIAUTO Universal Autofoundry Limited
- UNICHEMLAB Unichem Laboratories Limited
- UNICK Unick Fix-A-Form and Printers Limited
- UNIECOM Unicommerce eSolutions Limited
- UNIENTER Uniphos Enterprises Ltd.
- UNIFIED Unified Data- Tech Solutions Limited
- UNIMECH Unimech Aerospace and Manufacturing Limited
Common questions
UNIDT share price history
