United Interactive share price history

BSE: 502893IT - ServicesSmall Cap

United Interactive Limited · Face value ₹10 · Listed Jan 1984

₹55.75₹0.00 (0.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹55.75.

28 Oct: open ₹55.75, high ₹55.75, low ₹55.75

52-week range of traded prices to 28 Oct 2026

₹53.49Low, 27 Oct 2026₹88.80High, 1 Feb 2026

Market cap: ₹10 Cr4,454th largest listed
P/E: 22.08
P/B: 0.27
Dividend yield: Nonein the last 12 months
ROE: 1.2%
ROCE: −3.1%
Debt to equity: 0.00
Volume, BSE: 1

United Interactive share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

United Interactive's share price is on record from 10 Jan 2007, when it closed at ₹31.65, to 28 Oct 2026. Its highest close was ₹490.00 on 13 Aug 2007 and its lowest ₹10.44 on 3 Mar 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	55.75	−25.7%	83.00	55.75	75.00	88.80	53.49	47,800
2025	75.00	−26.3%	108.96	65.50	105.00	119.00	61.00	1,47,531
2024	101.75	+61.5%	124.49	47.02	64.56	124.49	45.31	1,33,457
2023	62.99	+38.4%	65.00	43.01	43.40	65.00	42.75	49,350
2022	45.50	+62.5%	50.65	24.20	28.00	53.00	24.20	53,096
2021	28.00	+150.0%	45.00	10.44	11.20	47.00	10.44	85,956
2020	11.20	+1.4%	25.60	11.00	11.05	25.60	11.00	21,065
2019	11.05	−15.0%	12.91	10.65	12.35	12.91	10.65	11,171
2018	13.00	−36.0%	20.80	13.00	20.80	20.80	13.00	36,443
2017	20.30	+2.5%	25.75	18.70	19.80	25.75	18.65	27,400
2016	19.80	−56.3%	44.40	16.65	45.30	46.20	15.85	41,256
2015	45.30	−24.3%	59.60	45.30	62.80	62.80	45.30	34,902
2014	59.85	−5.4%	70.70	21.70	60.10	71.45	20.70	79,421
2013	63.25	−33.9%	100.00	63.25	99.95	100.50	63.25	17,435
2012	95.75	+7.6%	118.65	64.40	89.80	124.55	61.20	1,09,931
2011	89.00	−40.7%	160.00	88.10	161.90	168.90	86.00	1,70,960
2010	150.20	−3.7%	273.90	111.50	163.65	299.00	107.70	4,64,041
2009	155.90	+127.1%	190.20	34.60	65.25	190.20	33.10	1,47,693
2008	68.65	−69.2%	252.00	65.45	220.00	277.00	62.75	94,774
2007	223.00	–	490.00	31.65	31.65	507.00	28.50	6,06,796

₹ 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. 2020 is from its first session, 8 Jun 2020. The close is the year's last trade for 2019 (21 Nov 2019), 2017 (10 Nov 2017), 2016 (19 Dec 2016) and 2008 (19 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	55.75	−6.9%	57.10	67.00	53.49	12,585
Sep 2026	59.85	−8.6%	65.50	71.40	59.28	3,496
Aug 2026	65.50	+0.8%	63.70	73.47	63.49	10,988
Jul 2026	65.00	−6.0%	69.15	72.49	64.56	1,414
Jun 2026	69.15	−2.7%	70.83	77.50	69.15	1,604
May 2026	71.04	+2.0%	69.65	77.47	66.17	2,299
Apr 2026	69.65	−3.0%	70.36	82.00	64.74	3,013
Mar 2026	71.80	+1.5%	70.00	75.88	62.01	2,402
Feb 2026	70.74	−12.4%	88.80	88.80	62.61	3,262
Jan 2026	80.75	+7.7%	75.00	83.49	65.30	6,737
Dec 2025	75.00	−8.0%	75.40	87.98	73.05	5,864
Nov 2025	81.50	0.0%	80.00	88.00	72.90	4,122
Oct 2025	81.50	−4.9%	85.73	91.80	73.30	6,747
Sep 2025	85.73	−8.8%	87.00	97.88	75.60	18,485
Aug 2025	94.00	+4.2%	93.20	114.98	84.00	4,275
Jul 2025	90.24	−7.9%	104.00	113.50	83.00	10,237
Jun 2025	97.98	+4.8%	93.45	119.00	76.00	15,176
May 2025	93.45	+13.7%	83.85	112.50	72.99	12,894
Apr 2025	82.20	+4.1%	80.58	105.10	67.20	37,504
Mar 2025	79.00	+19.2%	71.00	94.40	61.00	4,181
Feb 2025	66.30	−30.6%	91.50	100.00	61.62	14,918
Jan 2025	95.60	−6.0%	105.00	106.40	85.05	13,128
Dec 2024	101.75	−4.1%	107.00	110.25	97.00	7,186
Nov 2024	106.06	+28.3%	86.75	119.07	86.70	11,003
Oct 2024	82.65	−19.8%	107.00	107.95	82.10	7,529
Sep 2024	103.10	+26.1%	85.00	111.00	78.07	9,833
Aug 2024	81.78	−13.0%	93.00	98.60	75.05	16,228
Jul 2024	93.99	+1.0%	91.24	96.40	76.83	23,157
Jun 2024	93.10	−19.7%	113.60	113.60	93.10	1,450
May 2024	115.91	+93.2%	56.10	124.49	56.10	25,374
Apr 2024	60.00	+7.1%	56.00	68.00	45.31	4,426
Mar 2024	56.00	−4.7%	58.75	61.44	50.35	5,540
Feb 2024	58.75	−10.3%	65.50	65.50	54.00	13,016
Jan 2024	65.50	+4.0%	64.56	68.09	55.60	8,715
Dec 2023	62.99	+18.8%	53.00	62.99	53.00	612
Nov 2023	53.00	−5.4%	53.25	55.64	48.10	3,131
Oct 2023	56.00	+10.1%	50.88	58.98	48.34	12,242
Sep 2023	50.88	−1.8%	49.50	56.22	49.50	2,261
Aug 2023	51.80	+9.3%	49.75	57.33	49.75	817
Jul 2023	47.41	+0.3%	45.00	47.41	42.75	6,233
Jun 2023	47.25	−10.8%	53.00	53.00	44.00	7,276
May 2023	53.00	+0.5%	52.73	53.00	52.73	261
Apr 2023	52.73	−5.0%	55.50	55.50	52.73	23
Mar 2023	55.50	0.0%	55.50	55.50	55.50	2
Feb 2023	55.50	+4.6%	50.40	55.50	50.40	34
Jan 2023	53.05	+16.6%	43.40	65.00	43.25	16,458
Dec 2022	45.50	+24.3%	38.40	53.00	34.70	2,120
Nov 2022	36.60	+1.4%	36.10	36.60	33.20	1,524
Oct 2022	36.10	−13.2%	39.55	41.50	36.10	3,485
Sep 2022	41.60	+39.6%	31.25	43.75	31.25	1,263
Aug 2022	29.80	−15.7%	37.10	37.10	29.80	444
Jul 2022	35.35	+32.6%	27.95	35.35	27.95	919
Jun 2022	26.65	−9.8%	29.55	31.00	24.20	4,048
May 2022	29.55	−4.8%	31.05	31.05	29.50	886
Apr 2022	31.05	−27.3%	40.60	40.60	28.15	2,343
Mar 2022	42.70	−9.6%	44.90	44.90	42.70	11
Feb 2022	47.25	+47.2%	30.50	47.25	30.50	19,974
Jan 2022	32.10	+14.6%	28.00	45.30	27.30	16,079
Dec 2021	28.00	−16.4%	31.85	31.85	26.85	1,892
Nov 2021	33.50	+0.9%	33.00	34.65	31.30	19,499
Oct 2021	33.20	−15.2%	41.10	45.00	33.20	5,256
Sep 2021	39.15	+9.1%	34.80	42.00	33.40	5,951
Aug 2021	35.90	−3.9%	36.20	47.00	35.20	13,931
Jul 2021	37.35	+3.6%	36.05	38.55	32.80	3,767
Jun 2021	36.05	+64.6%	22.95	36.05	22.95	10,093
May 2021	21.90	+4.3%	22.00	22.35	19.00	5,926
Apr 2021	21.00	+50.4%	14.65	22.93	14.65	4,466
Mar 2021	13.96	+20.9%	10.98	13.96	10.44	2,141
Feb 2021	11.55	−5.8%	12.26	13.38	11.31	12,367
Jan 2021	12.26	+9.5%	11.20	12.89	11.13	667
Dec 2020	11.20	+1.8%	11.55	11.70	11.15	1,814
Nov 2020	11.00	−29.0%	14.75	14.75	11.00	3,174
Oct 2020	15.50	−39.5%	24.35	24.35	15.50	3,462
Sep 2020	25.60	+46.7%	18.30	25.60	18.30	3,744
Aug 2020	17.45	+9.7%	16.65	17.45	16.65	1,900
Jul 2020	15.90	+4.2%	16.00	16.00	14.45	2,351
Jun 2020	15.26	+38.1%	11.05	16.06	11.05	4,620
Nov 2019	11.05	−0.3%	11.63	11.63	11.05	377
Oct 2019	11.08	−14.2%	12.27	12.27	11.08	1,001
Sep 2019	12.91	+5.0%	12.91	12.91	12.91	1,500
Aug 2019	12.30	+4.9%	12.30	12.30	12.15	601
Jul 2019	11.73	0.0%	11.73	11.73	11.73	4,941
Jun 2019	11.73	+4.9%	11.73	11.73	11.73	2,000
May 2019	11.18	0.0%	11.18	11.18	11.18	1
Jan 2019	11.18	−14.0%	12.35	12.35	10.65	750
Dec 2018	13.00	−18.0%	15.10	15.85	13.00	16,450
Nov 2018	15.85	−4.8%	15.85	15.85	15.85	5
Oct 2018	16.65	−2.1%	17.00	17.00	16.65	17
Sep 2018	17.00	−4.0%	16.85	17.00	16.85	16
Jun 2018	17.70	+4.7%	17.70	17.70	17.70	13
May 2018	16.90	−4.8%	16.90	16.90	16.90	56
Apr 2018	17.75	−4.8%	18.65	18.65	17.75	1,275
Mar 2018	18.65	−9.5%	19.60	19.60	18.65	12,207
Feb 2018	20.60	+4.0%	20.70	20.70	19.70	2,470
Jan 2018	19.80	−2.5%	20.80	20.80	19.80	3,934
Nov 2017	20.30	−8.8%	21.15	21.15	20.10	3,105
Oct 2017	22.25	−9.6%	24.60	24.60	22.25	2,953
Sep 2017	24.60	+0.4%	24.60	24.60	24.60	10
Aug 2017	24.50	−4.9%	24.50	24.50	24.50	1
Jul 2017	25.75	+4.9%	25.75	25.75	25.75	1
Jun 2017	24.55	+9.8%	23.45	24.60	23.45	105
May 2017	22.35	+15.5%	20.30	23.45	20.30	1,698
Apr 2017	19.35	−5.4%	21.40	22.40	19.35	7,525
Mar 2017	20.45	+4.3%	20.55	22.60	18.65	7,405
Feb 2017	19.60	−0.5%	20.65	20.65	19.60	4,377
Jan 2017	19.70	−0.5%	19.80	20.70	18.85	220
Dec 2016	19.80	−0.8%	19.00	19.80	19.00	3,200
Nov 2016	19.95	+14.7%	18.25	21.00	18.25	594
Oct 2016	17.40	−0.3%	18.30	18.30	17.40	2,599
Sep 2016	17.45	−5.4%	17.55	18.35	15.85	1,747
Aug 2016	18.45	−22.3%	22.60	23.70	18.45	291
Jul 2016	23.75	+19.0%	19.00	27.10	19.00	1,112
Jun 2016	19.95	+2.6%	18.50	20.35	18.05	6,390
May 2016	19.45	−14.1%	23.75	23.75	19.45	2,571
Apr 2016	22.65	+0.2%	23.05	24.45	22.65	13,401
Mar 2016	22.60	−15.0%	25.30	25.30	22.60	4,039
Feb 2016	26.60	−36.4%	40.00	40.00	26.60	3,392
Jan 2016	41.85	−7.6%	45.30	46.20	41.85	1,920
Dec 2015	45.30	−6.9%	49.60	49.95	45.30	34,362
Feb 2015	48.65	−5.0%	48.65	48.65	48.65	10
Jan 2015	51.20	−14.5%	62.80	62.80	51.20	530
Dec 2014	59.85	−15.3%	69.30	70.70	54.85	2,749
Nov 2014	70.70	+32.4%	54.45	71.45	54.45	16,260
Oct 2014	53.40	+67.9%	33.25	53.40	33.25	15,670
Sep 2014	31.80	+19.5%	25.30	31.80	20.70	9,031
Aug 2014	26.60	−24.4%	33.45	33.50	26.00	1,511
Jul 2014	35.20	−1.9%	37.65	40.65	32.00	1,967
Jun 2014	35.90	−12.4%	43.05	43.05	32.70	2,178
May 2014	41.00	+2.8%	38.00	43.70	37.55	388
Apr 2014	39.90	−7.7%	41.10	43.15	36.15	1,125
Mar 2014	43.25	−9.7%	45.60	45.60	41.05	18,834
Feb 2014	47.90	−2.1%	51.25	61.55	47.90	601
Jan 2014	48.95	−22.6%	60.10	60.10	42.60	9,107
Dec 2013	63.25	−18.4%	73.65	73.65	63.25	801
Nov 2013	77.50	−14.2%	85.80	85.80	77.50	3
Oct 2013	90.30	−7.8%	100.00	100.00	90.30	16
Sep 2013	97.95	+4.3%	97.95	97.95	97.95	20
Jul 2013	93.90	+10.0%	89.50	93.90	89.50	10
Jun 2013	85.35	−5.5%	94.50	94.50	85.35	20
May 2013	90.30	+8.5%	79.05	95.00	79.05	1,231
Apr 2013	83.20	+7.3%	73.70	96.95	63.25	1,088
Mar 2013	77.55	−11.5%	83.30	87.00	77.50	10,269
Feb 2013	87.65	+22.9%	67.75	87.65	67.75	1,122
Jan 2013	71.30	−25.5%	99.95	100.50	71.30	2,855
Dec 2012	95.75	+21.1%	75.10	95.75	66.90	5,564
Nov 2012	79.05	−10.4%	88.20	91.00	61.20	40,313
Oct 2012	88.20	−12.8%	99.00	103.95	84.45	3,013
Sep 2012	101.10	+17.9%	90.00	124.55	81.50	11,238
Aug 2012	85.75	−6.8%	87.45	97.00	75.55	6,886
Jul 2012	92.00	+3.5%	84.50	92.00	80.30	159
Jun 2012	88.90	−3.7%	92.00	98.00	84.75	1,948
May 2012	92.30	+14.0%	76.95	103.75	70.50	13,391
Apr 2012	80.95	−10.3%	85.70	87.90	71.35	7,543
Mar 2012	90.20	+7.3%	81.00	97.45	78.10	12,450
Feb 2012	84.05	−15.7%	102.95	119.85	84.05	2,132
Jan 2012	99.65	+12.0%	89.80	99.65	80.35	5,294
Dec 2011	89.00	−6.2%	95.00	95.00	86.00	10,391
Nov 2011	94.85	−6.4%	97.00	105.00	94.85	543
Oct 2011	101.30	−4.4%	105.40	106.00	87.75	3,973
Sep 2011	106.00	−10.2%	112.15	122.00	96.15	4,688
Aug 2011	118.00	+3.1%	108.70	118.00	95.55	9,297
Jul 2011	114.40	−0.5%	115.00	126.00	104.00	1,369
Jun 2011	115.00	−6.6%	117.10	124.00	109.05	8,204
May 2011	123.10	−9.5%	129.30	139.25	117.00	737
Apr 2011	136.00	+4.2%	130.00	147.00	122.70	2,564
Mar 2011	130.50	−8.7%	141.00	167.95	102.20	45,126
Feb 2011	143.00	+6.9%	147.00	165.00	105.00	64,616
Jan 2011	133.80	−10.9%	161.90	168.90	113.30	19,452
Dec 2010	150.20	−20.3%	212.55	235.00	139.90	26,694
Nov 2010	188.35	−18.1%	230.05	258.00	147.00	15,551
Oct 2010	230.05	−4.9%	251.95	282.00	211.00	9,604
Sep 2010	241.80	−5.1%	254.95	299.00	233.10	15,018
Aug 2010	254.85	+10.2%	242.90	280.00	233.00	22,805
Jul 2010	231.35	+18.6%	195.00	236.10	181.90	31,401
Jun 2010	195.00	+29.4%	150.00	207.95	144.25	85,411
May 2010	150.75	+26.7%	124.95	198.90	120.00	75,194
Apr 2010	119.00	−8.4%	123.55	129.30	107.70	37,064
Mar 2010	129.90	−3.7%	128.30	150.00	120.15	1,10,643
Feb 2010	134.95	−5.7%	148.85	149.80	127.80	10,705
Jan 2010	143.10	−8.2%	163.65	180.35	136.50	23,951
Dec 2009	155.90	+18.0%	135.40	155.90	127.95	28,840
Nov 2009	132.10	−0.6%	138.90	149.20	128.80	3,118
Oct 2009	132.95	−1.7%	142.00	190.20	129.20	22,407
Sep 2009	135.25	+59.1%	90.75	135.25	85.60	25,107
Aug 2009	85.00	+6.3%	76.30	92.00	72.70	4,726
Jul 2009	80.00	+2.2%	82.20	103.50	76.20	22,750
Jun 2009	78.30	+95.8%	42.00	78.30	42.00	20,422
May 2009	40.00	+5.0%	40.00	42.00	38.10	595
Apr 2009	38.10	+10.1%	33.10	42.00	33.10	1,080
Mar 2009	34.60	−18.9%	41.00	42.85	34.00	7,579
Feb 2009	42.65	−25.2%	59.00	59.00	42.65	1,619
Jan 2009	57.00	−17.0%	65.25	66.10	57.00	9,450
Dec 2008	68.65	+3.2%	66.55	68.85	62.75	241
Nov 2008	66.55	−4.9%	70.00	70.00	66.55	26
Oct 2008	70.00	−2.0%	68.00	70.95	64.65	285
Sep 2008	71.40	−24.7%	99.40	101.00	71.40	1,206
Aug 2008	94.85	−4.1%	101.00	116.75	94.85	3,309
Jul 2008	98.90	−11.2%	105.90	109.25	94.00	3,469
Jun 2008	111.40	−8.7%	128.00	129.70	111.40	2,419
May 2008	122.05	−5.8%	129.00	135.40	110.00	6,470
Apr 2008	129.55	+31.1%	103.60	176.15	94.15	7,609
Mar 2008	98.80	−44.4%	178.00	184.85	89.90	44,537
Feb 2008	177.75	−18.1%	195.35	227.00	177.35	9,665
Jan 2008	217.00	−2.7%	220.00	277.00	182.50	15,538
Dec 2007	223.00	+0.5%	224.00	234.00	210.00	19,399
Nov 2007	221.95	+3.5%	222.90	269.45	199.20	40,436
Oct 2007	214.50	−28.3%	300.50	319.00	211.20	32,972
Sep 2007	299.15	−24.6%	383.00	402.00	298.00	35,330
Aug 2007	396.70	−14.5%	447.00	500.00	362.00	28,646
Jul 2007	463.80	+11.4%	395.60	489.90	349.05	52,580
Jun 2007	416.40	+91.4%	224.00	507.00	206.75	1,48,075
May 2007	217.60	+175.8%	82.80	218.90	82.80	2,05,142
Apr 2007	78.90	+33.8%	56.05	78.90	56.05	40,254
Mar 2007	58.95	+10.5%	55.85	58.95	51.35	7
Feb 2007	53.35	+0.7%	52.90	53.35	51.00	102
Jan 2007	53.00	–	31.65	73.00	28.50	3,853

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	55.75	55.75	55.75	55.75	55.75	1
27 Oct 2026	58.90	58.90	53.49	55.75	55.75	261
26 Oct 2026	61.95	61.95	56.30	56.30	56.31	3,987
23 Oct 2026	59.00	59.00	59.00	59.00	59.00	1
22 Oct 2026	59.32	59.32	58.99	58.99	–	41
21 Oct 2026	57.00	57.00	53.99	56.50	54.04	435
19 Oct 2026	60.00	60.00	56.79	56.83	57.25	975
16 Oct 2026	62.20	62.20	59.24	59.77	–	9
15 Oct 2026	62.16	65.42	62.16	62.34	–	68
13 Oct 2026	65.00	65.87	64.97	65.43	65.43	575
12 Oct 2026	66.00	66.00	62.70	62.74	64.00	6,037
9 Oct 2026	66.90	66.90	66.00	66.00	–	2
8 Oct 2026	64.68	67.00	64.68	66.97	–	10
7 Oct 2026	66.00	66.00	66.00	66.00	66.00	1
5 Oct 2026	61.21	65.00	61.21	65.00	–	63
1 Oct 2026	57.10	62.78	57.10	62.78	61.73	119
30 Sep 2026	59.85	59.85	59.85	59.85	59.85	1
29 Sep 2026	62.98	62.99	62.98	62.99	–	2
28 Sep 2026	65.80	66.00	60.00	60.00	64.26	384
25 Sep 2026	60.80	62.95	59.28	62.95	60.64	118
24 Sep 2026	60.73	60.73	60.72	60.72	60.72	109
23 Sep 2026	65.97	65.97	60.08	63.91	–	60

Prices in ₹ per share as traded, not adjusted.