United Credit Limited (BOM:531091)
India · Delayed Price · Currency is INR 27.99
+0.13 (0.47%)
At close: Mar 6, 2026
United Credit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |