United Credit Limited (BOM:531091)
India · Delayed Price · Currency is INR 28.94
+1.14 (4.10%)
At close: May 29, 2026
United Credit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 29.95 | 29.95 | 27.00 | 28.94 | 28.94 | 4.10% | 501 |
| May 27, 2026 | 28.00 | 28.00 | 27.70 | 27.80 | 27.80 | 5.70% | 126 |
| May 26, 2026 | 26.16 | 28.90 | 26.16 | 26.30 | 26.30 | -4.92% | 1,047 |
| May 25, 2026 | 31.00 | 31.00 | 26.00 | 27.66 | 27.66 | -6.01% | 3,620 |
| May 22, 2026 | 29.43 | 29.44 | 29.43 | 29.43 | 29.43 | 4.73% | 1,697 |
| May 21, 2026 | 29.44 | 29.44 | 27.30 | 28.10 | 28.10 | -4.55% | 2,692 |
| May 20, 2026 | 29.50 | 29.50 | 29.44 | 29.44 | 29.44 | 8.80% | 1,058 |
| May 19, 2026 | 28.01 | 32.60 | 27.01 | 27.06 | 27.06 | -9.80% | 768 |
| May 18, 2026 | 28.15 | 32.90 | 27.00 | 30.00 | 30.00 | 6.57% | 132 |
| May 15, 2026 | 29.80 | 29.80 | 28.15 | 28.15 | 28.15 | -5.54% | 617 |
| May 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 10.37% | 2 |
| May 13, 2026 | 27.50 | 27.50 | 26.33 | 27.00 | 27.00 | -1.82% | 517 |
| May 12, 2026 | 29.52 | 29.52 | 27.30 | 27.50 | 27.50 | -4.51% | 481 |
| May 11, 2026 | 29.00 | 29.00 | 27.21 | 28.80 | 28.80 | 2.89% | 1,351 |
| May 8, 2026 | 28.55 | 28.55 | 26.61 | 27.99 | 27.99 | 5.19% | 53 |
| May 7, 2026 | 27.95 | 31.80 | 25.37 | 26.61 | 26.61 | 0.42% | 3,484 |
| May 6, 2026 | 28.00 | 28.00 | 25.30 | 26.50 | 26.50 | -1.49% | 2,174 |
| May 5, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 10 |
| May 4, 2026 | 26.30 | 26.94 | 26.30 | 26.90 | 26.90 | 2.28% | 43 |
| Apr 30, 2026 | 26.30 | 26.30 | 24.99 | 26.30 | 26.30 | 1.19% | 1,508 |
| Apr 29, 2026 | 24.40 | 26.98 | 24.40 | 25.99 | 25.99 | - | 166 |
| Apr 28, 2026 | 27.00 | 27.00 | 25.99 | 25.99 | 25.99 | 3.92% | 3 |
| Apr 27, 2026 | 25.01 | 26.00 | 25.00 | 25.01 | 25.01 | -6.85% | 878 |
| Apr 24, 2026 | 25.00 | 26.90 | 22.05 | 26.85 | 26.85 | 7.40% | 333 |
| Apr 23, 2026 | 26.95 | 26.95 | 25.00 | 25.00 | 25.00 | - | 654 |
| Apr 22, 2026 | 25.00 | 27.00 | 23.10 | 25.00 | 25.00 | -1.96% | 53 |
| Apr 21, 2026 | 28.00 | 28.00 | 25.00 | 25.50 | 25.50 | -5.20% | 115 |
| Apr 20, 2026 | 30.00 | 30.00 | 26.00 | 26.90 | 26.90 | 3.46% | 97 |
| Apr 17, 2026 | 24.05 | 29.00 | 24.05 | 26.00 | 26.00 | 5.22% | 548 |
| Apr 16, 2026 | 30.00 | 30.00 | 24.00 | 24.71 | 24.71 | -4.96% | 44 |
| Apr 15, 2026 | 28.90 | 28.90 | 26.00 | 26.00 | 26.00 | 4.42% | 69 |
| Apr 13, 2026 | 24.00 | 28.00 | 24.00 | 24.90 | 24.90 | 1.67% | 38 |
| Apr 10, 2026 | 25.00 | 25.00 | 23.20 | 24.49 | 24.49 | 0.45% | 149 |
| Apr 9, 2026 | 30.00 | 30.00 | 23.07 | 24.38 | 24.38 | -6.09% | 1,073 |
| Apr 8, 2026 | 28.00 | 28.00 | 22.40 | 25.96 | 25.96 | 8.71% | 985 |
| Apr 7, 2026 | 26.90 | 26.90 | 23.80 | 23.88 | 23.88 | 4.55% | 237 |
| Apr 6, 2026 | 23.80 | 23.80 | 21.01 | 22.84 | 22.84 | 1.15% | 154 |
| Apr 2, 2026 | 25.95 | 25.95 | 22.55 | 22.58 | 22.58 | 0.40% | 425 |
| Apr 1, 2026 | 22.90 | 22.90 | 21.01 | 22.49 | 22.49 | 15.63% | 472 |
| Mar 30, 2026 | 24.90 | 24.90 | 19.06 | 19.45 | 19.45 | -6.31% | 1,154 |
| 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 |