United Drilling Tools share price history

NSE: UNIDTBSE: 522014Industrial ManufacturingSmall Cap

United Drilling Tools Limited · Face value ₹10 · Listed Aug 1986 on BSE, Sep 2020 on NSE

₹179.64₹2.81 (1.59%)BSE ₹181.95

Share price at the NSE close on 29 Oct 2026. Previous close ₹176.83.

29 Oct: open ₹180.39, high ₹183.49, low ₹176.62

52-week range of traded prices to 29 Oct 2026

₹146.00Low, 30 Mar 2026₹272.00High, 24 Sep 2026

Market cap: ₹365 Cr1,967th largest listed
P/E: 17.95
P/B: 1.30
Dividend yield: 1.00%
ROE: 7.5%
ROCE: 10.0%
Debt to equity: 0.01
Volume, NSE: 8,97767.2% delivered

United Drilling Tools share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

United Drilling Tools' share price is on record from 10 May 2018, when it closed at ₹163.55, to 29 Oct 2026. Its highest close was ₹584.90 on 17 Jan 2022 and its lowest ₹61.95 on 22 Aug 2019. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 10 May 2018 are not shown: on 10 May 2018 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	179.64	−11.6%	259.76	146.77	203.15	272.00	146.00	48,15,770
2025	203.14	−23.7%	271.25	185.80	268.90	275.95	184.46	62,54,586
2024	266.40	−1.3%	313.50	205.65	271.00	319.00	195.00	99,02,429
2023	270.00	+2.4%	286.75	187.65	263.55	308.00	168.35	1,27,31,095
2022	263.55	−42.9%	584.90	244.05	469.70	604.85	240.00	1,27,68,491
2021	461.20	+70.4%	479.35	244.65	274.00	503.95	242.25	1,46,90,217
2020BSE close	270.65	+108.5%	285.10	96.25	131.00	298.00	95.00	51,77,715
2019BSE close	129.80	−6.2%	159.60	61.95	140.05	165.00	59.00	5,61,048
2018BSE close	138.45	–	180.25	103.40	163.50	188.90	100.00	1,85,237

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 10 May 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	179.64	−19.1%	225.00	257.80	172.00	5,38,531
Sep 2026	222.06	+3.0%	218.75	272.00	202.98	16,06,734
Aug 2026	215.51	−3.4%	225.20	242.98	204.20	1,57,793
Jul 2026	222.98	+6.5%	209.00	234.98	203.30	1,20,406
Jun 2026	209.46	−11.7%	237.00	254.97	204.15	3,67,332
May 2026	237.31	+16.8%	203.37	252.00	200.01	6,05,780
Apr 2026	203.24	+38.5%	147.10	221.00	147.10	6,26,095
Mar 2026	146.77	−16.0%	174.67	185.28	146.00	4,67,829
Feb 2026	174.67	−5.5%	187.01	194.99	166.98	2,05,042
Jan 2026	184.74	−9.1%	203.15	204.88	181.60	1,20,228
Dec 2025	203.14	+3.1%	198.09	213.98	190.00	2,01,133
Nov 2025	196.97	−3.9%	208.00	211.93	193.25	2,52,676
Oct 2025	204.96	+2.8%	202.45	207.50	185.95	2,67,177
Sep 2025	199.46	−1.2%	204.00	207.99	192.00	1,68,131
Aug 2025	201.87	−3.7%	211.78	216.59	197.15	2,22,268
Jul 2025	209.62	−5.2%	221.19	239.17	203.98	3,90,148
Jun 2025	221.20	+10.5%	203.15	256.30	184.46	29,96,551
May 2025	200.15	−2.9%	205.10	214.58	190.00	3,04,816
Apr 2025	206.14	−0.6%	209.85	230.00	185.28	2,01,873
Mar 2025	207.39	−11.1%	233.40	238.39	206.10	2,63,006
Feb 2025	233.40	−12.1%	269.70	275.95	216.15	3,08,364
Jan 2025	265.40	−0.4%	268.90	274.80	234.10	6,78,443
Dec 2024	266.40	+5.7%	247.50	294.90	241.60	13,40,854
Nov 2024	252.07	+4.4%	244.69	257.51	228.89	2,26,404
Oct 2024	241.45	−5.4%	256.40	259.40	225.25	5,51,590
Sep 2024	255.10	−0.4%	257.50	282.95	233.55	7,38,424
Aug 2024	256.20	+5.7%	246.05	283.99	233.52	13,37,494
Jul 2024	242.43	+4.6%	229.70	263.00	224.12	6,56,454
Jun 2024	231.76	+3.9%	230.75	242.99	195.00	3,74,039
May 2024	223.10	−21.0%	282.45	282.45	220.55	3,18,117
Apr 2024	282.45	+26.6%	226.70	295.00	223.80	5,99,485
Mar 2024	223.10	−20.9%	284.75	289.95	216.70	6,39,705
Feb 2024	282.20	−2.7%	290.10	319.00	255.00	13,22,722
Jan 2024	290.10	+7.4%	271.00	309.90	263.60	17,97,141
Dec 2023	270.00	+12.5%	242.00	308.00	225.05	24,27,272
Nov 2023	240.10	+15.3%	208.20	261.80	202.30	7,63,450
Oct 2023	208.15	−14.4%	245.50	246.40	196.00	3,43,407
Sep 2023	243.05	+10.0%	222.00	267.90	218.60	14,21,744
Aug 2023	220.90	−2.4%	226.75	240.35	205.35	8,93,197
Jul 2023	226.35	+13.8%	199.00	234.70	196.55	25,32,075
Jun 2023	198.90	−2.0%	214.85	214.85	168.35	23,32,965
May 2023	203.00	−12.8%	239.50	239.50	195.25	4,33,028
Apr 2023	232.85	+21.0%	195.70	248.00	194.60	3,87,011
Mar 2023	192.50	−11.9%	222.90	226.00	190.55	3,34,386
Feb 2023	218.40	−6.9%	239.25	249.40	216.00	5,02,069
Jan 2023	234.65	−11.0%	263.55	268.05	220.10	3,60,491
Dec 2022	263.55	−1.8%	271.00	296.30	240.00	10,14,894
Nov 2022	268.35	−8.3%	290.00	320.00	247.95	7,02,107
Oct 2022	292.75	−6.5%	319.00	337.35	280.00	5,63,464
Sep 2022	313.20	−17.8%	389.00	389.00	283.75	4,29,685
Aug 2022	380.90	−8.0%	416.90	435.00	340.00	6,87,138
Jul 2022	413.85	+4.8%	405.00	425.00	380.00	2,93,884
Jun 2022	395.00	−14.0%	452.00	479.80	373.00	3,62,802
May 2022	459.45	−10.4%	508.00	536.00	373.00	8,95,167
Apr 2022	512.60	+4.4%	486.20	578.00	485.95	11,34,943
Mar 2022	491.05	+7.9%	445.00	538.00	444.90	11,16,851
Feb 2022	455.10	−16.9%	555.00	587.00	407.90	13,72,487
Jan 2022	547.35	+18.7%	469.70	604.85	445.20	41,95,069
Dec 2021	461.20	+12.7%	412.00	482.80	350.00	10,67,076
Nov 2021	409.10	−11.0%	453.00	493.70	391.20	11,51,557
Oct 2021	459.85	+33.6%	344.70	503.95	333.10	32,14,235
Sep 2021	344.10	+4.9%	330.00	369.45	315.30	7,02,203
Aug 2021	327.90	−9.6%	369.00	409.00	288.50	18,74,406
Jul 2021	362.70	+11.3%	326.00	395.00	320.00	14,35,135
Jun 2021	325.90	+7.2%	312.05	410.30	297.90	36,45,933
May 2021	303.90	+0.3%	307.60	375.00	270.35	1,82,996
Apr 2021	302.85	+15.3%	264.65	369.00	261.00	4,02,252
Mar 2021	262.55	−0.5%	265.00	270.00	242.25	2,52,363
Feb 2021	263.75	−0.2%	265.65	284.00	250.00	3,15,177
Jan 2021	264.35	−2.3%	274.00	338.70	256.00	4,46,884
Dec 2020	270.65	+2.3%	265.00	298.00	247.10	5,33,261
Nov 2020	264.50	+5.7%	259.00	279.00	237.05	3,04,428
Oct 2020	250.15	−11.4%	290.00	294.45	234.25	3,10,656
Sep 2020BSE close	282.30	+66.9%	170.00	286.80	166.00	13,78,032
Aug 2020BSE close	169.10	+25.6%	138.25	193.60	135.00	4,92,508
Jul 2020BSE close	134.65	+5.9%	133.00	139.90	122.00	4,93,779
Jun 2020BSE close	127.10	+26.0%	99.75	146.50	99.35	6,56,013
May 2020BSE close	100.90	−4.5%	95.25	111.00	95.10	4,56,950
Apr 2020BSE close	105.70	+1.2%	102.60	129.70	100.00	2,60,498
Mar 2020BSE close	104.40	−25.5%	149.95	156.40	95.00	1,25,617
Feb 2020BSE close	140.20	−0.7%	152.00	160.70	112.20	1,05,856
Jan 2020BSE close	141.15	+8.7%	131.00	158.00	108.00	60,117
Dec 2019BSE close	129.80	+18.6%	110.50	148.25	104.05	42,288
Nov 2019BSE close	109.40	+4.7%	103.60	115.00	97.00	54,265
Oct 2019BSE close	104.50	+36.5%	76.50	115.00	70.00	54,478
Sep 2019BSE close	76.55	+14.9%	74.25	81.85	63.75	29,985
Aug 2019BSE close	66.60	−17.5%	76.00	83.00	59.00	24,413
Jul 2019BSE close	80.70	−15.0%	95.00	95.00	71.05	20,818
Jun 2019BSE close	94.95	−16.0%	114.80	114.80	84.00	26,435
May 2019BSE close	113.00	+2.4%	114.00	121.90	96.10	23,394
Apr 2019BSE close	110.30	−1.8%	110.65	120.00	105.00	13,175
Mar 2019BSE close	112.35	−3.0%	113.00	134.40	108.10	21,396
Feb 2019BSE close	115.85	−14.2%	135.00	136.00	94.30	1,10,358
Jan 2019BSE close	135.00	−2.5%	140.05	165.00	122.00	1,40,043
Dec 2018BSE close	138.45	+8.0%	134.50	140.30	112.50	17,319
Nov 2018BSE close	128.25	+6.9%	119.90	145.90	114.00	17,934
Oct 2018BSE close	120.00	−4.8%	126.10	133.50	111.10	12,845
Sep 2018BSE close	126.10	−3.0%	126.90	170.00	126.10	74,005
Aug 2018BSE close	130.00	+9.7%	120.00	149.40	108.00	27,494
Jul 2018BSE close	118.50	−2.3%	123.05	140.00	100.00	14,194
Jun 2018BSE close	121.25	−20.8%	158.00	158.00	111.55	10,630
May 2018BSE close	153.05	–	163.50	188.90	145.40	10,816

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	180.39	183.49	176.62	179.64	178.95	8,977	67.2%
28 Oct 2026	185.00	185.35	173.01	176.83	178.13	8,127	71.9%
27 Oct 2026	175.93	189.00	175.93	183.40	184.18	11,102	48.8%
26 Oct 2026	179.19	181.74	172.00	176.80	177.96	13,637	59.3%
23 Oct 2026	188.09	188.09	173.00	175.68	176.45	23,827	50.8%
22 Oct 2026	190.00	190.00	183.30	184.44	186.40	11,503	65.9%
21 Oct 2026	199.19	201.69	187.25	188.25	191.13	16,945	61.0%
19 Oct 2026	201.82	204.69	195.00	195.34	199.85	17,182	66.7%
16 Oct 2026	201.96	202.10	197.01	199.90	200.36	8,602	61.0%
15 Oct 2026	207.00	211.65	197.78	198.51	201.30	19,271	63.9%
14 Oct 2026	203.50	209.52	203.50	206.44	206.04	13,762	60.4%
13 Oct 2026	203.99	207.80	197.67	203.21	202.79	32,833	48.9%
12 Oct 2026	216.00	220.40	200.02	201.43	207.67	70,626	62.6%
9 Oct 2026	227.50	229.18	216.63	218.61	222.80	28,841	64.0%
8 Oct 2026	231.50	231.50	220.64	226.24	223.92	19,874	65.3%
7 Oct 2026	230.00	235.01	226.00	227.34	229.05	32,104	57.2%
6 Oct 2026	231.99	237.14	225.00	226.13	229.87	34,207	55.7%
5 Oct 2026	242.90	242.90	227.61	229.93	234.51	36,657	49.3%
1 Oct 2026	225.00	257.80	211.20	239.65	234.71	1,30,454	58.9%
30 Sep 2026	231.00	236.00	220.50	222.06	225.74	43,999	64.5%
29 Sep 2026	229.31	234.59	222.68	229.83	228.73	29,891	51.0%
28 Sep 2026	247.40	248.63	228.66	229.31	233.10	45,792	59.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
10 May 2018	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.