United Credit Limited (BOM:531091)
India · Delayed Price · Currency is INR 20.76
-0.68 (-3.17%)
At close: Mar 27, 2026
United Credit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.99 | 24.99 | 20.75 | 20.76 | 20.76 | -3.17% | 348 |
| Mar 25, 2026 | 21.99 | 22.00 | 19.53 | 21.44 | 21.44 | 9.67% | 1,935 |
| Mar 24, 2026 | 21.99 | 21.99 | 19.05 | 19.55 | 19.55 | -7.87% | 240 |
| Mar 23, 2026 | 23.85 | 23.85 | 21.01 | 21.22 | 21.22 | -7.34% | 598 |
| Mar 20, 2026 | 22.95 | 22.95 | 22.90 | 22.90 | 22.90 | 5.09% | 11 |
| Mar 19, 2026 | 21.00 | 21.99 | 21.00 | 21.79 | 21.79 | -1.80% | 406 |
| Mar 18, 2026 | 23.00 | 23.00 | 19.90 | 22.19 | 22.19 | 10.56% | 619 |
| Mar 17, 2026 | 22.00 | 22.00 | 19.00 | 20.07 | 20.07 | -0.35% | 627 |
| Mar 16, 2026 | 23.90 | 23.90 | 20.07 | 20.14 | 20.14 | -6.33% | 854 |
| Mar 13, 2026 | 23.80 | 23.80 | 20.05 | 21.50 | 21.50 | 0.47% | 1,635 |
| Mar 12, 2026 | 22.84 | 23.98 | 20.50 | 21.40 | 21.40 | -2.01% | 1,721 |
| Mar 11, 2026 | 26.00 | 29.90 | 21.00 | 21.84 | 21.84 | -14.39% | 9,054 |
| Mar 10, 2026 | 29.90 | 29.90 | 24.00 | 25.51 | 25.51 | -7.84% | 1,302 |
| Mar 9, 2026 | 28.12 | 32.99 | 26.01 | 27.68 | 27.68 | -1.11% | 4,068 |
| Mar 6, 2026 | 27.00 | 27.99 | 27.00 | 27.99 | 27.99 | 0.47% | 121 |
| Mar 5, 2026 | 28.99 | 28.99 | 25.00 | 27.86 | 27.86 | 7.20% | 3,820 |
| Mar 4, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -1.10% | 120 |
| Mar 2, 2026 | 28.38 | 28.38 | 24.00 | 26.28 | 26.28 | -2.34% | 6,985 |
| Feb 27, 2026 | 33.05 | 33.05 | 26.80 | 26.91 | 26.91 | -2.89% | 3,010 |
| Feb 26, 2026 | 33.98 | 33.98 | 26.55 | 27.71 | 27.71 | -3.78% | 195 |
| Feb 25, 2026 | 28.85 | 29.85 | 27.85 | 28.80 | 28.80 | 2.82% | 2,702 |
| Feb 24, 2026 | 30.80 | 30.80 | 28.00 | 28.01 | 28.01 | -6.13% | 555 |
| Feb 23, 2026 | 30.00 | 30.30 | 28.01 | 29.84 | 29.84 | -0.10% | 1,190 |
| Feb 20, 2026 | 28.30 | 30.90 | 26.21 | 29.87 | 29.87 | -0.23% | 1,811 |
| Feb 19, 2026 | 27.00 | 29.94 | 26.06 | 29.94 | 29.94 | 2.71% | 542 |
| Feb 18, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.48% | 10 |
| Feb 17, 2026 | 29.28 | 29.29 | 29.28 | 29.29 | 29.29 | -1.68% | 6 |
| 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 |