United Foodbrands Limited (BOM:543283)
India · Delayed Price · Currency is INR 213.30
+7.35 (3.57%)
At close: Apr 2, 2026
BOM:543283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 192.20 | 218.55 | 192.20 | 213.30 | 213.30 | 3.57% | 4,124 |
| Apr 1, 2026 | 204.75 | 213.80 | 203.15 | 205.95 | 205.95 | 5.94% | 3,580 |
| Mar 30, 2026 | 211.60 | 211.60 | 194.15 | 194.40 | 194.40 | -9.87% | 3,502 |
| Mar 27, 2026 | 229.15 | 229.80 | 215.20 | 215.70 | 215.70 | -5.81% | 4,563 |
| Mar 25, 2026 | 227.00 | 236.45 | 227.00 | 229.00 | 229.00 | -1.42% | 3,954 |
| Mar 24, 2026 | 218.00 | 239.50 | 218.00 | 232.30 | 232.30 | 5.28% | 4,711 |
| Mar 23, 2026 | 227.70 | 235.50 | 219.65 | 220.65 | 220.65 | -6.42% | 4,546 |
| Mar 20, 2026 | 229.45 | 239.45 | 228.95 | 235.80 | 235.80 | 2.70% | 4,114 |
| Mar 19, 2026 | 218.90 | 233.95 | 212.95 | 229.60 | 229.60 | 3.63% | 6,718 |
| Mar 18, 2026 | 205.20 | 221.55 | 202.45 | 221.55 | 221.55 | 9.98% | 7,119 |
| Mar 17, 2026 | 206.60 | 206.60 | 199.05 | 201.45 | 201.45 | -0.84% | 2,435 |
| Mar 16, 2026 | 205.45 | 211.00 | 201.00 | 203.15 | 203.15 | -3.58% | 4,297 |
| Mar 13, 2026 | 207.20 | 215.05 | 204.00 | 210.70 | 210.70 | 1.69% | 3,382 |
| Mar 12, 2026 | 223.40 | 223.40 | 201.05 | 207.20 | 207.20 | -7.23% | 12,197 |
| Mar 11, 2026 | 231.00 | 236.10 | 222.00 | 223.35 | 223.35 | -2.45% | 2,024 |
| Mar 10, 2026 | 232.25 | 234.00 | 225.30 | 228.95 | 228.95 | -1.42% | 2,265 |
| Mar 9, 2026 | 235.00 | 244.55 | 224.00 | 232.25 | 232.25 | -3.35% | 13,646 |
| Mar 6, 2026 | 235.00 | 243.95 | 233.30 | 240.30 | 240.30 | 1.09% | 1,178 |
| Mar 5, 2026 | 249.80 | 249.80 | 226.75 | 237.70 | 237.70 | -0.31% | 3,508 |
| Mar 4, 2026 | 237.00 | 247.70 | 237.00 | 238.45 | 238.45 | -3.62% | 3,625 |
| Mar 2, 2026 | 216.75 | 247.90 | 216.75 | 247.40 | 247.40 | 5.86% | 1,341 |
| Feb 27, 2026 | 237.35 | 241.35 | 229.65 | 233.70 | 233.70 | -2.95% | 1,356 |
| Feb 26, 2026 | 248.10 | 248.15 | 240.10 | 240.80 | 240.80 | -2.51% | 345 |
| Feb 25, 2026 | 246.50 | 249.80 | 242.45 | 247.00 | 247.00 | 1.35% | 85 |
| Feb 24, 2026 | 253.65 | 253.65 | 243.45 | 243.70 | 243.70 | -1.54% | 1,299 |
| Feb 23, 2026 | 255.50 | 257.50 | 245.70 | 247.50 | 247.50 | -1.34% | 5,018 |
| Feb 20, 2026 | 249.35 | 253.90 | 245.70 | 250.85 | 250.85 | 0.74% | 1,516 |
| Feb 19, 2026 | 241.45 | 259.35 | 241.45 | 249.00 | 249.00 | -4.87% | 772 |
| Feb 18, 2026 | 254.05 | 262.00 | 254.00 | 261.75 | 261.75 | 3.03% | 435 |
| Feb 17, 2026 | 252.45 | 254.50 | 247.80 | 254.05 | 254.05 | 0.99% | 729 |
| Feb 16, 2026 | 253.85 | 258.65 | 241.75 | 251.55 | 251.55 | -0.83% | 3,063 |
| Feb 13, 2026 | 250.95 | 255.75 | 246.45 | 253.65 | 253.65 | -2.31% | 5,083 |
| Feb 12, 2026 | 260.30 | 263.70 | 258.05 | 259.65 | 259.65 | 0.39% | 4,161 |
| Feb 11, 2026 | 250.05 | 267.00 | 250.05 | 258.65 | 258.65 | -0.92% | 8,868 |
| Feb 10, 2026 | 256.00 | 265.00 | 256.00 | 261.05 | 261.05 | 1.75% | 2,767 |
| Feb 9, 2026 | 246.20 | 275.40 | 245.90 | 256.55 | 256.55 | 2.46% | 13,220 |
| Feb 6, 2026 | 241.05 | 253.70 | 237.50 | 250.40 | 250.40 | 3.86% | 10,888 |
| Feb 5, 2026 | 247.35 | 247.35 | 240.00 | 241.10 | 241.10 | -2.13% | 6,467 |
| Feb 4, 2026 | 249.10 | 256.00 | 241.05 | 246.35 | 246.35 | -1.18% | 17,499 |
| Feb 3, 2026 | 250.55 | 264.05 | 235.10 | 249.30 | 249.30 | -1.77% | 62,320 |
| Feb 2, 2026 | 220.95 | 259.25 | 220.95 | 253.80 | 253.80 | 17.01% | 346,916 |
| Feb 1, 2026 | 181.20 | 216.90 | 181.20 | 216.90 | 216.90 | 20.00% | 35,452 |
| Jan 30, 2026 | 173.40 | 193.40 | 172.60 | 180.75 | 180.75 | 4.30% | 20,576 |
| Jan 29, 2026 | 173.00 | 178.75 | 172.95 | 173.30 | 173.30 | -4.10% | 693 |
| Jan 28, 2026 | 177.80 | 181.35 | 176.55 | 180.70 | 180.70 | 1.63% | 1,587 |
| Jan 27, 2026 | 178.00 | 181.00 | 174.95 | 177.80 | 177.80 | -0.28% | 2,412 |
| Jan 23, 2026 | 180.20 | 182.00 | 175.00 | 178.30 | 178.30 | -2.81% | 477 |
| Jan 22, 2026 | 177.95 | 187.00 | 177.85 | 183.45 | 183.45 | 3.76% | 2,588 |
| Jan 21, 2026 | 178.90 | 180.30 | 174.70 | 176.80 | 176.80 | -1.20% | 5,374 |
| Jan 20, 2026 | 185.75 | 185.75 | 177.00 | 178.95 | 178.95 | -4.02% | 1,119 |