United Credit Limited (BOM:531091)
India · Delayed Price · Currency is INR 20.00
-2.00 (-9.09%)
At close: Oct 23, 2026
United Credit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.75 | 20.75 | 19.80 | 20.00 | 20.00 | -9.09% | 93 |
| Oct 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.74% | 1 |
| Oct 16, 2026 | 22.49 | 22.49 | 22.39 | 22.39 | 22.39 | 9.22% | 57 |
| Oct 15, 2026 | 20.61 | 20.61 | 20.50 | 20.50 | 20.50 | -0.53% | 101 |
| Oct 14, 2026 | 20.60 | 20.61 | 20.60 | 20.61 | 20.61 | - | 374 |
| Oct 13, 2026 | 21.99 | 21.99 | 20.61 | 20.61 | 20.61 | - | 196 |
| Oct 12, 2026 | 21.60 | 22.32 | 20.61 | 20.61 | 20.61 | -10.00% | 4,385 |
| Oct 7, 2026 | 22.05 | 22.90 | 22.05 | 22.90 | 22.90 | 3.85% | 21 |
| Oct 6, 2026 | 21.05 | 22.10 | 20.50 | 22.05 | 22.05 | 4.75% | 31 |
| Oct 5, 2026 | 21.56 | 21.56 | 21.01 | 21.05 | 21.05 | -4.32% | 211 |
| Oct 1, 2026 | 22.06 | 23.00 | 22.00 | 22.00 | 22.00 | -0.27% | 307 |
| Sep 30, 2026 | 21.99 | 22.06 | 21.99 | 22.06 | 22.06 | 5.00% | 424 |
| Sep 29, 2026 | 21.91 | 22.00 | 21.01 | 21.01 | 21.01 | -4.59% | 642 |
| Sep 28, 2026 | 23.61 | 23.61 | 22.01 | 22.02 | 22.02 | -4.88% | 278 |
| Sep 25, 2026 | 23.15 | 24.00 | 23.15 | 23.15 | 23.15 | - | 579 |
| Sep 23, 2026 | 23.15 | 24.50 | 23.15 | 23.15 | 23.15 | -4.97% | 401 |
| Sep 22, 2026 | 24.49 | 24.49 | 24.36 | 24.36 | 24.36 | 3.75% | 14 |
| Sep 21, 2026 | 22.35 | 23.50 | 22.05 | 23.48 | 23.48 | 4.36% | 52 |
| Sep 18, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | -4.26% | 8 |
| Sep 16, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -4.39% | 7 |
| Sep 15, 2026 | 23.50 | 24.58 | 23.50 | 24.58 | 24.58 | 4.60% | 6 |
| 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 |