United Credit Limited (BOM:531091)
India · Delayed Price · Currency is INR 23.50
+1.10 (4.91%)
At close: Sep 11, 2026
United Credit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 23.49 | 23.50 | 23.49 | 23.50 | 23.50 | 4.91% | 2 |
| Sep 10, 2026 | 22.54 | 22.54 | 22.40 | 22.40 | 22.40 | 4.09% | 41 |
| Sep 9, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - | 1 |
| Sep 8, 2026 | 22.50 | 23.69 | 21.51 | 21.52 | 21.52 | -4.78% | 1,660 |
| Sep 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 10 |
| Sep 4, 2026 | 22.55 | 22.60 | 22.55 | 22.60 | 22.60 | 0.04% | 167 |
| Sep 2, 2026 | 21.57 | 22.59 | 21.57 | 22.59 | 22.59 | 4.73% | 123 |
| Sep 1, 2026 | 23.80 | 23.83 | 21.57 | 21.57 | 21.57 | -4.98% | 2,507 |
| Aug 31, 2026 | 23.75 | 23.75 | 22.70 | 22.70 | 22.70 | -4.42% | 943 |
| Aug 28, 2026 | 25.99 | 25.99 | 23.75 | 23.75 | 23.75 | -5.00% | 835 |
| Aug 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 80 |
| Aug 26, 2026 | 25.70 | 25.70 | 25.00 | 25.00 | 25.00 | 2.08% | 17 |
| Aug 25, 2026 | 24.59 | 24.59 | 23.40 | 24.49 | 24.49 | -0.41% | 185 |
| Aug 24, 2026 | 23.00 | 24.59 | 23.00 | 24.59 | 24.59 | 4.64% | 57 |
| Aug 21, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 291 |
| Aug 20, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 4.12% | 400 |
| Aug 19, 2026 | 23.47 | 23.47 | 22.30 | 22.57 | 22.57 | -3.83% | 481 |
| Aug 18, 2026 | 23.99 | 23.99 | 22.60 | 23.47 | 23.47 | -0.13% | 3,780 |
| Aug 17, 2026 | 23.00 | 23.99 | 22.95 | 23.50 | 23.50 | -2.69% | 7,518 |
| Aug 14, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -4.58% | 1 |
| Aug 13, 2026 | 24.01 | 25.99 | 23.69 | 25.31 | 25.31 | 1.52% | 10,661 |
| Aug 12, 2026 | 25.01 | 25.01 | 24.93 | 24.93 | 24.93 | -4.99% | 1,343 |
| Aug 11, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 2.50% | 7 |
| Aug 10, 2026 | 25.99 | 25.99 | 24.10 | 25.60 | 25.60 | 2.36% | 832 |
| Aug 7, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -4.72% | 158 |
| Aug 6, 2026 | 25.01 | 26.45 | 25.01 | 26.25 | 26.25 | 5.00% | 702 |
| Aug 5, 2026 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -3.88% | 1,802 |
| Aug 4, 2026 | 27.00 | 27.00 | 26.01 | 26.01 | 26.01 | 2.81% | 108 |
| Aug 3, 2026 | 27.73 | 27.73 | 25.01 | 25.30 | 25.30 | -8.33% | 1,741 |
| Jul 31, 2026 | 27.99 | 27.99 | 27.60 | 27.60 | 27.60 | 2.79% | 3 |
| Jul 30, 2026 | 27.00 | 27.00 | 24.35 | 26.85 | 26.85 | -0.56% | 1,958 |
| Jul 29, 2026 | 27.95 | 27.95 | 26.99 | 27.00 | 27.00 | - | 92 |
| Jul 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.81% | 1 |
| Jul 27, 2026 | 27.53 | 27.53 | 26.01 | 26.01 | 26.01 | -3.63% | 3 |
| Jul 24, 2026 | 27.90 | 27.90 | 26.00 | 26.99 | 26.99 | -3.26% | 3,952 |
| Jul 23, 2026 | 27.95 | 27.95 | 23.45 | 27.90 | 27.90 | 7.31% | 834 |
| Jul 22, 2026 | 27.50 | 27.50 | 26.00 | 26.00 | 26.00 | -5.45% | 379 |
| Jul 21, 2026 | 26.50 | 27.50 | 26.40 | 27.50 | 27.50 | -1.61% | 134 |
| Jul 17, 2026 | 27.90 | 27.95 | 27.90 | 27.95 | 27.95 | - | 300 |
| Jul 16, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - | 3 |
| Jul 15, 2026 | 28.39 | 28.39 | 26.36 | 27.95 | 27.95 | -1.55% | 343 |
| Jul 14, 2026 | 27.54 | 28.50 | 25.63 | 28.39 | 28.39 | 5.15% | 70 |
| Jul 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 250 |
| Jul 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.25% | 2 |
| Jul 9, 2026 | 27.00 | 28.80 | 27.00 | 28.80 | 28.80 | 0.03% | 169 |
| Jul 8, 2026 | 28.95 | 28.95 | 28.79 | 28.79 | 28.79 | 9.05% | 107 |
| Jul 7, 2026 | 27.63 | 27.63 | 26.40 | 26.40 | 26.40 | -4.45% | 351 |
| Jul 3, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.97% | 1 |
| Jul 2, 2026 | 25.05 | 28.00 | 25.05 | 27.90 | 27.90 | 7.27% | 42 |
| Jul 1, 2026 | 27.86 | 27.86 | 26.00 | 26.01 | 26.01 | -6.64% | 555 |