United Foodbrands Limited (BOM:543283)
India · Delayed Price · Currency is INR 223.00
-8.85 (-3.82%)
At close: Oct 14, 2025
United Foodbrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 223.80 | 224.00 | 218.60 | 219.10 | 219.10 | -1.75% | 2,450 |
| Oct 14, 2025 | 229.50 | 229.90 | 222.05 | 223.00 | 223.00 | -3.82% | 2,157 |
| Oct 13, 2025 | 237.00 | 249.95 | 224.00 | 231.85 | 231.85 | 3.04% | 9,292 |
| Oct 10, 2025 | 222.70 | 227.65 | 222.70 | 225.00 | 225.00 | 0.31% | 1,188 |
| Oct 9, 2025 | 223.95 | 225.15 | 222.65 | 224.30 | 224.30 | 0.04% | 1,709 |
| Oct 8, 2025 | 228.70 | 228.70 | 221.35 | 224.20 | 224.20 | -2.01% | 5,498 |
| Oct 7, 2025 | 233.70 | 233.85 | 227.30 | 228.80 | 228.80 | -1.76% | 5,162 |
| Oct 6, 2025 | 237.00 | 237.00 | 231.75 | 232.90 | 232.90 | -1.50% | 1,547 |
| Oct 3, 2025 | 234.95 | 237.95 | 232.00 | 236.45 | 236.45 | 0.90% | 11,386 |
| Oct 1, 2025 | 233.00 | 236.00 | 228.30 | 234.35 | 234.35 | 0.82% | 4,538 |
| Sep 30, 2025 | 229.90 | 234.80 | 227.90 | 232.45 | 232.45 | 1.46% | 6,875 |
| Sep 29, 2025 | 235.00 | 235.00 | 224.20 | 229.10 | 229.10 | 0.57% | 6,194 |
| Sep 26, 2025 | 234.85 | 234.85 | 219.75 | 227.80 | 227.80 | 0.77% | 6,073 |
| Sep 25, 2025 | 226.05 | 232.95 | 222.00 | 226.05 | 226.05 | -0.09% | 14,584 |
| Sep 24, 2025 | 235.00 | 235.00 | 225.05 | 226.25 | 226.25 | -2.42% | 5,897 |
| Sep 23, 2025 | 235.05 | 241.40 | 230.45 | 231.85 | 231.85 | -2.19% | 19,683 |
| Sep 22, 2025 | 243.05 | 247.50 | 235.00 | 237.05 | 237.05 | -2.75% | 18,400 |
| Sep 19, 2025 | 249.55 | 249.60 | 242.50 | 243.75 | 243.75 | -2.50% | 16,289 |
| Sep 18, 2025 | 252.70 | 253.00 | 248.80 | 250.00 | 250.00 | -0.18% | 7,568 |
| Sep 17, 2025 | 251.80 | 254.25 | 249.35 | 250.45 | 250.45 | 0.24% | 3,662 |
| Sep 16, 2025 | 254.50 | 256.50 | 249.15 | 249.85 | 249.85 | -0.83% | 7,427 |
| Sep 15, 2025 | 257.40 | 257.40 | 250.60 | 251.95 | 251.95 | -1.54% | 9,163 |
| Sep 12, 2025 | 256.65 | 259.15 | 251.35 | 255.90 | 255.90 | 0.69% | 31,053 |
| Sep 11, 2025 | 257.90 | 262.30 | 253.80 | 254.15 | 254.15 | -2.19% | 14,815 |
| Sep 10, 2025 | 255.00 | 261.25 | 255.00 | 259.85 | 259.85 | 1.05% | 8,161 |
| Sep 9, 2025 | 253.00 | 262.00 | 253.00 | 257.15 | 257.15 | 0.76% | 15,674 |
| Sep 8, 2025 | 263.30 | 263.30 | 253.50 | 255.20 | 255.20 | -1.54% | 2,897 |
| Sep 5, 2025 | 265.80 | 265.80 | 258.10 | 259.20 | 259.20 | -1.39% | 5,261 |
| Sep 4, 2025 | 267.30 | 269.90 | 260.25 | 262.85 | 262.85 | -0.68% | 8,048 |
| Sep 3, 2025 | 260.05 | 267.95 | 260.05 | 264.65 | 264.65 | -1.38% | 104,538 |
| Sep 2, 2025 | 267.00 | 272.10 | 264.75 | 268.35 | 268.35 | 0.79% | 9,960 |
| Sep 1, 2025 | 270.80 | 270.80 | 265.00 | 266.25 | 266.25 | -0.73% | 1,453 |
| Aug 29, 2025 | 263.85 | 276.80 | 258.20 | 268.20 | 268.20 | 3.33% | 7,371 |
| Aug 28, 2025 | 262.00 | 262.00 | 257.40 | 259.55 | 259.55 | -0.52% | 16,831 |
| Aug 26, 2025 | 260.80 | 266.65 | 260.15 | 260.90 | 260.90 | -2.45% | 14,733 |
| Aug 25, 2025 | 264.50 | 272.00 | 263.50 | 267.45 | 267.45 | 1.13% | 5,643 |
| Aug 22, 2025 | 257.15 | 268.65 | 257.15 | 264.45 | 264.45 | -0.83% | 3,589 |
| Aug 21, 2025 | 266.85 | 273.25 | 265.75 | 266.65 | 266.65 | -1.88% | 9,860 |
| Aug 20, 2025 | 265.25 | 273.90 | 263.15 | 271.75 | 271.75 | 2.45% | 19,573 |
| Aug 19, 2025 | 263.00 | 270.20 | 262.00 | 265.25 | 265.25 | 2.16% | 15,853 |
| Aug 18, 2025 | 251.05 | 262.65 | 251.05 | 259.65 | 259.65 | 1.88% | 5,329 |
| Aug 14, 2025 | 260.10 | 263.00 | 252.30 | 254.85 | 254.85 | -2.15% | 2,871 |
| Aug 13, 2025 | 253.55 | 262.00 | 252.05 | 260.45 | 260.45 | 3.29% | 26,125 |
| Aug 12, 2025 | 262.55 | 262.55 | 248.60 | 252.15 | 252.15 | -1.35% | 10,492 |
| Aug 11, 2025 | 255.50 | 258.00 | 246.70 | 255.60 | 255.60 | 0.95% | 7,978 |
| Aug 8, 2025 | 250.75 | 259.10 | 250.50 | 253.20 | 253.20 | 0.96% | 8,370 |
| Aug 7, 2025 | 250.05 | 253.85 | 246.40 | 250.80 | 250.80 | -0.36% | 25,557 |
| Aug 6, 2025 | 266.00 | 266.00 | 250.90 | 251.70 | 251.70 | -3.02% | 10,019 |
| Aug 5, 2025 | 274.00 | 274.00 | 257.60 | 259.55 | 259.55 | -2.88% | 12,442 |
| Aug 4, 2025 | 280.00 | 280.00 | 266.00 | 267.25 | 267.25 | -1.66% | 9,159 |