United Credit Limited (BOM:531091)
India · Delayed Price · Currency is INR 29.90
-0.04 (-0.13%)
At close: Feb 11, 2026
United Credit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 28.00 | 29.79 | 28.00 | 29.79 | 29.79 | -0.37% | 8 |
| Feb 11, 2026 | 29.99 | 29.99 | 28.50 | 29.90 | 29.90 | -0.13% | 4 |
| Feb 10, 2026 | 30.39 | 30.39 | 29.94 | 29.94 | 29.94 | 0.47% | 50 |
| Feb 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 54 |
| Feb 1, 2026 | 29.00 | 29.80 | 28.91 | 29.80 | 29.80 | -0.30% | 1,015 |
| Jan 29, 2026 | 28.71 | 32.85 | 27.06 | 29.89 | 29.89 | 3.60% | 266 |
| Jan 28, 2026 | 29.00 | 29.00 | 28.00 | 28.85 | 28.85 | -0.52% | 3 |
| Jan 27, 2026 | 29.66 | 29.66 | 29.00 | 29.00 | 29.00 | -0.75% | 12 |
| Jan 23, 2026 | 28.01 | 29.90 | 28.00 | 29.22 | 29.22 | -2.44% | 241 |
| Jan 22, 2026 | 29.00 | 29.95 | 27.00 | 29.95 | 29.95 | 3.35% | 42 |
| Jan 21, 2026 | 28.60 | 28.98 | 28.60 | 28.98 | 28.98 | -2.09% | 145 |
| Jan 20, 2026 | 30.00 | 30.00 | 29.00 | 29.60 | 29.60 | 2.07% | 104 |
| Jan 19, 2026 | 28.50 | 29.99 | 28.40 | 29.00 | 29.00 | -5.54% | 57 |
| Jan 16, 2026 | 28.18 | 30.80 | 27.50 | 30.70 | 30.70 | 10.00% | 1,164 |
| Jan 14, 2026 | 28.43 | 29.00 | 27.00 | 27.91 | 27.91 | -0.14% | 79 |
| Jan 13, 2026 | 28.99 | 28.99 | 27.00 | 27.95 | 27.95 | -3.12% | 62 |
| Jan 12, 2026 | 28.85 | 28.85 | 27.70 | 28.85 | 28.85 | 1.02% | 19 |
| Jan 9, 2026 | 28.43 | 28.57 | 27.70 | 28.56 | 28.56 | -0.04% | 26 |
| Jan 8, 2026 | 29.94 | 29.94 | 27.80 | 28.57 | 28.57 | -1.38% | 87 |
| Jan 5, 2026 | 29.79 | 29.79 | 28.97 | 28.97 | 28.97 | -0.03% | 206 |
| Jan 2, 2026 | 27.50 | 28.98 | 27.50 | 28.98 | 28.98 | 0.28% | 2 |
| Jan 1, 2026 | 28.90 | 28.90 | 27.30 | 28.90 | 28.90 | -0.24% | 1,250 |
| Dec 31, 2025 | 29.94 | 29.94 | 28.00 | 28.97 | 28.97 | -0.10% | 102 |
| Dec 30, 2025 | 28.99 | 29.00 | 27.50 | 29.00 | 29.00 | -1.89% | 303 |
| Dec 29, 2025 | 28.00 | 29.79 | 28.00 | 29.56 | 29.56 | -1.00% | 407 |
| Dec 26, 2025 | 29.94 | 29.94 | 28.33 | 29.86 | 29.86 | 0.88% | 66 |
| Dec 24, 2025 | 28.22 | 29.94 | 28.00 | 29.60 | 29.60 | -1.17% | 6,281 |
| Dec 23, 2025 | 29.79 | 30.95 | 29.79 | 29.95 | 29.95 | 0.54% | 78 |
| Dec 22, 2025 | 30.95 | 30.95 | 28.25 | 29.79 | 29.79 | 4.09% | 3,415 |
| Dec 19, 2025 | 29.07 | 29.92 | 28.40 | 28.62 | 28.62 | -1.51% | 7,352 |
| Dec 18, 2025 | 28.80 | 31.90 | 28.05 | 29.06 | 29.06 | -7.63% | 15,291 |
| Dec 17, 2025 | 31.58 | 31.85 | 30.00 | 31.46 | 31.46 | -0.38% | 96 |
| Dec 16, 2025 | 31.94 | 31.94 | 29.01 | 31.58 | 31.58 | 3.41% | 519 |
| Dec 15, 2025 | 30.99 | 31.84 | 28.10 | 30.54 | 30.54 | -1.45% | 14,327 |
| Dec 12, 2025 | 29.13 | 30.99 | 29.13 | 30.99 | 30.99 | 5.88% | 21 |
| Dec 11, 2025 | 32.44 | 33.25 | 29.13 | 29.27 | 29.27 | -9.77% | 671 |
| Dec 10, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -2.20% | 1 |
| Dec 9, 2025 | 32.90 | 37.83 | 28.10 | 33.17 | 33.17 | 3.72% | 3,211 |
| Dec 5, 2025 | 31.92 | 31.98 | 31.00 | 31.98 | 31.98 | -0.06% | 62 |
| Dec 4, 2025 | 32.00 | 32.00 | 31.99 | 32.00 | 32.00 | 2.07% | 3 |
| Dec 3, 2025 | 32.90 | 32.90 | 30.05 | 31.35 | 31.35 | 1.95% | 164 |
| Dec 2, 2025 | 32.90 | 32.90 | 29.00 | 30.75 | 30.75 | 2.47% | 5 |
| Dec 1, 2025 | 31.36 | 31.36 | 30.00 | 30.01 | 30.01 | -4.30% | 46 |
| Nov 28, 2025 | 31.90 | 31.90 | 30.01 | 31.36 | 31.36 | -1.69% | 14,907 |
| Nov 27, 2025 | 33.98 | 33.99 | 31.90 | 31.90 | 31.90 | 5.14% | 2,035 |
| Nov 26, 2025 | 32.95 | 32.95 | 29.50 | 30.34 | 30.34 | -4.29% | 4,032 |
| Nov 25, 2025 | 31.70 | 31.70 | 29.50 | 31.70 | 31.70 | 2.69% | 3,049 |
| Nov 24, 2025 | 32.50 | 32.50 | 29.51 | 30.87 | 30.87 | -5.02% | 8,329 |
| Nov 21, 2025 | 34.00 | 34.00 | 30.01 | 32.50 | 32.50 | 4.47% | 702 |
| Nov 20, 2025 | 35.38 | 35.38 | 29.01 | 31.11 | 31.11 | -4.37% | 3,357 |