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 Sep 28, 2026: 5,433 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.

Get UNIDT data, free keyYear by year table

UNIDT adjusted close, 2004 to 2026

UNIDTUnited Drilling Tools Limited
₹229.25+20.0% over one year
2010201520202025
₹564.28
All time high, 2022
₹271.50
52 week high, ₹142.23 low
5,433
Daily sessions since 2004

Last updated Sep 28, 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 ₹229.25 on Sep 28, 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 +20.0% over the year to Sep 28, 2026 and -28.8% over five years.
  • Over ten years UNIDT returned +332%, +15.8% a year compounded.
  • UNIDT's deepest drawdown was -93.0% from Jan 22, 2008 to Mar 25, 2009.
  • DataCedar holds 5,433 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 adjusted close, Sep 29, 2004 to Sep 28, 2026₹1.26₹9.24₹67.82₹497.6220052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

UNIDT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+7.6%
3 months+6.8%
6 months+49.4%
Year to date+13.8%
1 year+20.0%
3 years-1.5%
5 years-28.8%
10 years+331.9%
Since Sep 29, 2004+18,095%
Compound annual growth, 22.0 years+26.7%

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
43.5%
Sessions closing higher, 1 year
44%
Growth of 1 since 2004
182×
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹201.25₹271.50₹142.23₹229.25+13.9%414.8K184
2025₹260.74₹270.37₹181.93₹201.25-22.8%648.7K248
2024₹263.69₹310.61₹191.24₹260.74-1.1%916.4K245
2023₹242.20₹299.72₹164.16₹263.69+3.3%5.7M245
2022₹451.84₹583.51₹233.43₹255.28-42.5%1.8M248
2021₹263.34₹486.25₹232.58₹443.89+71.2%1.7M248
2020₹120.84₹291.49₹87.98₹259.22+116.5%4.3M251
2019₹126.81₹149.41₹53.69₹119.73-4.5%553.1K243
2018₹97.27₹169.74₹89.86₹125.37+22.9%434.4K246
2017₹100.53₹207.57₹81.34₹102.01+3.9%597.9K248
2016₹35.18₹98.18₹18.59₹98.18+193.0%946.3K246
2015₹17.40₹84.44₹17.40₹33.51+82.9%780.8K246
2014₹4.95₹41.57₹4.95₹18.32+270.4%660.7K244
2013₹3.16₹8.89₹3.15₹4.95+64.0%126.8K248
2012₹5.81₹6.10₹2.99₹3.02-48.1%24K245
2011₹8.13₹8.31₹5.12₹5.81-25.1%36.4K246
2010₹5.97₹11.39₹4.92₹7.75+36.3%182.2K250
2009₹5.07₹9.05₹2.80₹5.69+12.2%164.8K243
2008₹26.87₹40.61₹4.65₹5.07-80.2%283.6K246
2007₹10.39₹30.29₹8.94₹25.60+158.6%944.2K248
2006₹5.52₹9.90₹2.69₹9.90+79.3%53.4K247
2005₹4.24₹9.67₹3.69₹5.52+30.1%120K250
2004₹1.26₹4.53₹1.26₹4.24n/a13K68

UNIDT monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹229.25+2.9%
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%
November 2025₹195.21-4.0%
October 2025₹203.44+2.8%

About the UNIDT data

Daily bars. 5,433 sessions from Sep 29, 2004 to Sep 28, 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 Sep 29, 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/UNIDT/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

Start with any symbol.

Start free