BSE · UNITEDINT · stock
United Interactive Limited (UNITEDINT) stock price history
Every BSE trading session of United Interactive Limited from Dec 19, 2003 to Sep 28, 2026: 5,634 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.
UNITEDINT adjusted close, 2003 to 2026
- ₹490.00
- All time high, 2007
- ₹91.80
- 52 week high, ₹59.28 low
- 5,634
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
UNITEDINT key facts
- United Interactive Limited (UNITEDINT) closed at ₹60.00 on Sep 28, 2026 on BSE.
- UNITEDINT's all time high close is ₹490.00, set on Aug 13, 2007; its all time low close is ₹2.55 on Dec 19, 2003.
- UNITEDINT's 52 week range is ₹59.28 to ₹91.80.
- UNITEDINT returned -35.3% over the year to Sep 28, 2026 and +60.9% over five years.
- Over ten years UNITEDINT returned +244%, +13.1% a year compounded.
- UNITEDINT's deepest drawdown was -97.8% from Aug 13, 2007 to Jan 9, 2019.
- DataCedar holds 5,634 daily sessions of UNITEDINT history from Dec 19, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UNITEDINT price chart, 2003 to 2026
UNITEDINT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.8% |
| 3 months | -17.6% |
| 6 months | -16.7% |
| Year to date | -24.4% |
| 1 year | -35.3% |
| 3 years | +12.0% |
| 5 years | +60.9% |
| 10 years | +243.8% |
| Since Dec 19, 2003 | +2,253% |
| Compound annual growth, 22.8 years | +14.9% |
UNITEDINT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹490.00 on Aug 13, 2007
- All time low close
- ₹2.55 on Dec 19, 2003
- 52 week high
- ₹91.80 on Oct 8, 2025
- 52 week low
- ₹59.28 on Sep 25, 2026
- Deepest drawdown
- -97.8% from Aug 13, 2007 to Jan 9, 2019, not yet recovered
- Best single session
- +20.1% on Dec 30, 2003
- Worst single session
- -20.0% on Dec 8, 2010
- Volatility, 1 year annualised
- 60.1%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2003
- 23.5×
- Best calendar year
- 2007, +534%
- Worst calendar year
- 2008, -69%
UNITEDINT 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. 2003 starts on Dec 19, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹75.00 | ₹83.49 | ₹59.28 | ₹60.00 | -20.0% | 35K | 184 |
| 2025 | ₹105.00 | ₹119.00 | ₹61.00 | ₹75.00 | -26.3% | 146.8K | 248 |
| 2024 | ₹62.99 | ₹124.49 | ₹45.31 | ₹101.75 | +61.5% | 132.6K | 245 |
| 2023 | ₹43.40 | ₹65.00 | ₹42.75 | ₹62.99 | +38.4% | 49.3K | 245 |
| 2022 | ₹28.00 | ₹53.00 | ₹24.20 | ₹45.50 | +62.5% | 53.1K | 248 |
| 2021 | ₹11.15 | ₹47.00 | ₹10.96 | ₹28.00 | +151.1% | 82.5K | 248 |
| 2020 | ₹11.05 | ₹25.60 | ₹11.00 | ₹11.15 | +0.9% | 21.1K | 250 |
| 2019 | ₹13.00 | ₹13.00 | ₹10.65 | ₹11.05 | -15.0% | 11.2K | 242 |
| 2018 | ₹20.30 | ₹20.80 | ₹13.00 | ₹13.00 | -36.0% | 36.4K | 246 |
| 2017 | ₹19.80 | ₹25.75 | ₹18.65 | ₹20.30 | +2.5% | 27.4K | 248 |
| 2016 | ₹45.30 | ₹46.20 | ₹15.85 | ₹19.80 | -56.3% | 41.3K | 246 |
| 2015 | ₹59.85 | ₹62.80 | ₹45.30 | ₹45.30 | -24.3% | 34.9K | 246 |
| 2014 | ₹60.10 | ₹71.45 | ₹20.70 | ₹59.85 | -5.4% | 79.5K | 244 |
| 2013 | ₹95.75 | ₹100.50 | ₹63.25 | ₹63.25 | -33.9% | 17.4K | 248 |
| 2012 | ₹89.00 | ₹124.55 | ₹61.20 | ₹95.75 | +7.6% | 96.8K | 245 |
| 2011 | ₹161.90 | ₹168.90 | ₹86.00 | ₹89.00 | -39.1% | 162.8K | 246 |
| 2010 | ₹163.65 | ₹299.00 | ₹107.70 | ₹146.05 | -6.3% | 474.7K | 250 |
| 2009 | ₹68.65 | ₹199.70 | ₹33.10 | ₹155.90 | +127.1% | 273.9K | 243 |
| 2008 | ₹220.00 | ₹277.00 | ₹62.75 | ₹68.65 | -69.2% | 111.1K | 246 |
| 2007 | ₹35.15 | ₹507.00 | ₹28.50 | ₹223.00 | +534.4% | 626.4K | 248 |
| 2006 | ₹46.30 | ₹76.40 | ₹21.00 | ₹35.15 | -20.3% | 156.2K | 247 |
| 2005 | ₹17.78 | ₹60.75 | ₹17.78 | ₹44.10 | +148.0% | 47.7K | 250 |
| 2004 | ₹7.66 | ₹17.78 | ₹7.44 | ₹17.78 | +155.1% | 5.3K | 262 |
| 2003 | ₹2.55 | ₹6.97 | ₹2.55 | ₹6.97 | n/a | 1.7K | 9 |
UNITEDINT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹60.00 | -8.4% |
| August 2026 | ₹65.50 | +0.8% |
| July 2026 | ₹65.00 | -6.0% |
| June 2026 | ₹69.15 | -2.7% |
| May 2026 | ₹71.04 | +2.0% |
| April 2026 | ₹69.65 | -3.0% |
| March 2026 | ₹71.80 | +1.5% |
| February 2026 | ₹70.74 | -12.4% |
| January 2026 | ₹80.75 | +7.7% |
| December 2025 | ₹75.00 | -8.0% |
| November 2025 | ₹81.50 | 0.0% |
| October 2025 | ₹81.50 | -4.9% |
About the UNITEDINT data
Daily bars. 5,634 sessions from Dec 19, 2003 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 28, 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 Dec 19, 2003, 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/UNITEDINT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- UNISHIRE Unishire Urban Infra Limited
- UNITDCR United Credit Limited
- UNITDSPR United Spirits Limited
- UNITECH Unitech Limited
- UNITEDPOLY United Polyfab Gujarat Limited
- UNITEDTE United Textiles Limited
- UNITINT Unitech International Limited
- UNIVAFOODS Univa Foods Limited
Common questions
UNITEDINT share price history
