BSE · UNITEDTE · stock
United Textiles Limited (UNITEDTE) stock price history
Every BSE trading session of United Textiles Limited from Mar 16, 2004 to Sep 28, 2026: 5,576 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
UNITEDTE adjusted close, 2004 to 2026
- ₹23.90
- All time high, 2026
- ₹23.90
- 52 week high, ₹13.30 low
- 5,576
- 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.
UNITEDTE key facts
- United Textiles Limited (UNITEDTE) closed at ₹23.90 on Sep 28, 2026 on BSE.
- UNITEDTE's all time high close is ₹23.90, set on Sep 21, 2026; its all time low close is ₹1.89 on Apr 6, 2015.
- UNITEDTE's 52 week range is ₹13.30 to ₹23.90.
- UNITEDTE returned +48.0% over the year to Sep 28, 2026 and +186.2% over five years.
- Over ten years UNITEDTE returned +367%, +16.7% a year compounded.
- UNITEDTE's deepest drawdown was -88.6% from Sep 19, 2005 to Apr 6, 2015.
- DataCedar holds 5,576 daily sessions of UNITEDTE history from Mar 16, 2004 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
UNITEDTE price chart, 2004 to 2026
UNITEDTE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +21.4% |
| 3 months | +67.7% |
| 6 months | +51.7% |
| Year to date | +33.1% |
| 1 year | +48.0% |
| 3 years | +89.7% |
| 5 years | +186.2% |
| 10 years | +366.8% |
| Since Mar 16, 2004 | +644.5% |
| Compound annual growth, 22.5 years | +9.3% |
UNITEDTE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹23.90 on Sep 21, 2026
- All time low close
- ₹1.89 on Apr 6, 2015
- 52 week high
- ₹23.90 on Sep 21, 2026
- 52 week low
- ₹13.30 on Jul 13, 2026
- Deepest drawdown
- -88.6% from Sep 19, 2005 to Apr 6, 2015, recovered Jan 6, 2022
- Best single session
- +20.8% on Jun 6, 2005
- Worst single session
- -19.9% on Aug 18, 2004
- Volatility, 1 year annualised
- 27.1%
- Sessions closing higher, 1 year
- 10%
- Growth of 1 since 2004
- 7.4×
- Best calendar year
- 2021, +175%
- Worst calendar year
- 2008, -54%
UNITEDTE 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 Mar 16, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹17.95 | ₹23.90 | ₹13.30 | ₹23.90 | +33.1% | 187.9K | 187 |
| 2025 | ₹17.21 | ₹19.58 | ₹14.49 | ₹17.95 | +4.3% | 67.3K | 248 |
| 2024 | ₹17.99 | ₹22.00 | ₹14.73 | ₹17.21 | -1.8% | 603K | 245 |
| 2023 | ₹13.40 | ₹18.65 | ₹10.70 | ₹17.53 | +28.4% | 509.3K | 245 |
| 2022 | ₹14.85 | ₹20.81 | ₹7.77 | ₹13.65 | -3.5% | 1.3M | 248 |
| 2021 | ₹5.14 | ₹14.15 | ₹3.14 | ₹14.15 | +174.8% | 725K | 248 |
| 2020 | ₹7.13 | ₹8.66 | ₹3.61 | ₹5.15 | -27.8% | 9.2K | 251 |
| 2019 | ₹6.30 | ₹8.60 | ₹6.30 | ₹7.13 | +13.2% | 6.9K | 242 |
| 2018 | ₹6.17 | ₹6.30 | ₹4.90 | ₹6.30 | +2.1% | 93.2K | 246 |
| 2017 | ₹4.90 | ₹8.24 | ₹4.85 | ₹6.17 | +19.8% | 38.5K | 248 |
| 2016 | ₹3.96 | ₹6.87 | ₹3.43 | ₹5.15 | +36.2% | 45.6K | 246 |
| 2015 | ₹4.04 | ₹4.45 | ₹1.89 | ₹3.78 | -1.8% | 20.5K | 246 |
| 2014 | ₹3.71 | ₹5.44 | ₹2.40 | ₹3.85 | +3.8% | 17.9K | 244 |
| 2013 | ₹5.48 | ₹5.48 | ₹2.18 | ₹3.71 | -32.3% | 27.6K | 248 |
| 2012 | ₹3.20 | ₹6.22 | ₹1.92 | ₹5.48 | +71.2% | 101.6K | 245 |
| 2011 | ₹5.11 | ₹10.47 | ₹2.81 | ₹3.20 | -37.4% | 351K | 246 |
| 2010 | ₹3.88 | ₹7.23 | ₹3.65 | ₹5.11 | +31.7% | 500.1K | 250 |
| 2009 | ₹4.54 | ₹9.27 | ₹2.83 | ₹3.88 | -7.4% | 160.6K | 243 |
| 2008 | ₹9.51 | ₹11.29 | ₹3.87 | ₹4.19 | -53.8% | 470.8K | 246 |
| 2007 | ₹5.95 | ₹9.54 | ₹4.19 | ₹9.06 | +71.9% | 1.2M | 248 |
| 2006 | ₹6.20 | ₹7.56 | ₹2.56 | ₹5.27 | -15.8% | 683.7K | 247 |
| 2005 | ₹5.16 | ₹16.95 | ₹3.05 | ₹6.26 | +45.6% | 1.8M | 250 |
| 2004 | ₹3.21 | ₹6.36 | ₹2.57 | ₹4.30 | n/a | 51.6K | 209 |
UNITEDTE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹23.90 | +15.7% |
| August 2026 | ₹20.66 | +27.5% |
| July 2026 | ₹16.20 | +15.7% |
| June 2026 | ₹14.00 | -19.2% |
| May 2026 | ₹17.32 | +5.0% |
| April 2026 | ₹16.50 | +10.2% |
| March 2026 | ₹14.97 | -5.8% |
| February 2026 | ₹15.90 | -14.0% |
| January 2026 | ₹18.48 | +3.0% |
| December 2025 | ₹17.95 | -0.1% |
| November 2025 | ₹17.97 | +10.4% |
| October 2025 | ₹16.27 | +6.0% |
About the UNITEDTE data
Daily bars. 5,576 sessions from Mar 16, 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 21, 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 Mar 16, 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/UNITEDTE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- UNITDSPR United Spirits Limited
- UNITECH Unitech Limited
- UNITEDINT United Interactive Limited
- UNITEDPOLY United Polyfab Gujarat Limited
- UNITINT Unitech International Limited
- UNIVAFOODS Univa Foods Limited
- UNIVARTS Universal Arts Limited
- UNIVCABLES Universal Cables Limited
Common questions
UNITEDTE share price history
