United Foodbrands Limited (BOM:543283)
India · Delayed Price · Currency is INR 253.80
+36.90 (17.01%)
At close: Feb 2, 2026
United Foodbrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 191.15 | 191.85 | 184.55 | 186.45 | 186.45 | -2.81% | 1,304 |
| Jan 16, 2026 | 196.70 | 199.10 | 191.30 | 191.85 | 191.85 | -3.67% | 1,121 |
| Jan 14, 2026 | 197.00 | 201.30 | 195.00 | 199.15 | 199.15 | 0.50% | 5,564 |
| Jan 13, 2026 | 208.95 | 209.80 | 196.35 | 198.15 | 198.15 | -4.44% | 3,737 |
| Jan 12, 2026 | 217.05 | 217.05 | 204.50 | 207.35 | 207.35 | -4.56% | 4,978 |
| Jan 9, 2026 | 217.35 | 218.70 | 216.40 | 217.25 | 217.25 | 0.02% | 842 |
| Jan 8, 2026 | 220.50 | 220.50 | 215.70 | 217.20 | 217.20 | -1.96% | 1,950 |
| Jan 7, 2026 | 218.85 | 223.00 | 216.30 | 221.55 | 221.55 | 2.14% | 1,726 |
| Jan 6, 2026 | 221.50 | 221.50 | 216.75 | 216.90 | 216.90 | -2.05% | 1,520 |
| Jan 5, 2026 | 215.90 | 224.00 | 213.70 | 221.45 | 221.45 | 2.57% | 2,533 |
| Jan 2, 2026 | 213.00 | 217.00 | 210.00 | 215.90 | 215.90 | -0.44% | 1,446 |
| Jan 1, 2026 | 210.70 | 218.60 | 210.70 | 216.85 | 216.85 | 2.92% | 21,162 |
| Dec 31, 2025 | 204.40 | 215.70 | 204.40 | 210.70 | 210.70 | 1.47% | 15,085 |
| Dec 30, 2025 | 188.55 | 209.55 | 187.70 | 207.65 | 207.65 | 11.34% | 30,266 |
| Dec 29, 2025 | 188.85 | 190.00 | 186.50 | 186.50 | 186.50 | -0.56% | 550 |
| Dec 26, 2025 | 189.00 | 192.90 | 186.50 | 187.55 | 187.55 | -1.52% | 4,757 |
| Dec 24, 2025 | 182.80 | 195.70 | 182.80 | 190.45 | 190.45 | 0.26% | 5,279 |
| Dec 23, 2025 | 179.70 | 195.55 | 177.90 | 189.95 | 189.95 | 7.71% | 21,442 |
| Dec 22, 2025 | 176.95 | 180.35 | 176.30 | 176.35 | 176.35 | -0.06% | 1,191 |
| Dec 19, 2025 | 170.70 | 177.95 | 170.70 | 176.45 | 176.45 | 1.29% | 495 |
| Dec 18, 2025 | 182.05 | 182.05 | 174.00 | 174.20 | 174.20 | -4.15% | 1,245 |
| Dec 17, 2025 | 183.60 | 185.00 | 181.30 | 181.75 | 181.75 | -0.47% | 689 |
| Dec 16, 2025 | 197.00 | 197.00 | 180.90 | 182.60 | 182.60 | -0.19% | 2,869 |
| Dec 15, 2025 | 182.20 | 185.00 | 178.60 | 182.95 | 182.95 | 0.44% | 1,902 |
| Dec 12, 2025 | 182.10 | 185.95 | 181.00 | 182.15 | 182.15 | -0.05% | 2,530 |
| Dec 11, 2025 | 178.95 | 182.30 | 175.95 | 182.25 | 182.25 | 2.39% | 2,039 |
| Dec 10, 2025 | 177.90 | 183.90 | 177.85 | 178.00 | 178.00 | 0.08% | 3,226 |
| Dec 9, 2025 | 175.40 | 178.85 | 173.80 | 177.85 | 177.85 | 0.71% | 3,193 |
| Dec 8, 2025 | 176.65 | 180.90 | 175.65 | 176.60 | 176.60 | -2.51% | 934 |
| Dec 5, 2025 | 180.15 | 182.20 | 178.75 | 181.15 | 181.15 | 0.25% | 27,989 |
| Dec 4, 2025 | 179.35 | 182.60 | 178.75 | 180.70 | 180.70 | 0.03% | 1,339 |
| Dec 3, 2025 | 183.70 | 184.40 | 180.20 | 180.65 | 180.65 | -1.61% | 963 |
| Dec 2, 2025 | 183.30 | 184.95 | 180.35 | 183.60 | 183.60 | 0.16% | 2,858 |
| Dec 1, 2025 | 185.65 | 191.50 | 181.10 | 183.30 | 183.30 | -1.27% | 3,932 |
| Nov 28, 2025 | 187.90 | 188.70 | 185.65 | 185.65 | 185.65 | -1.69% | 904 |
| Nov 27, 2025 | 181.55 | 191.60 | 181.55 | 188.85 | 188.85 | -1.18% | 1,939 |
| Nov 26, 2025 | 191.25 | 193.00 | 188.30 | 191.10 | 191.10 | 0.63% | 8,210 |
| Nov 25, 2025 | 179.90 | 191.10 | 179.90 | 189.90 | 189.90 | 5.56% | 16,400 |
| Nov 24, 2025 | 177.05 | 182.35 | 174.15 | 179.90 | 179.90 | 1.27% | 9,896 |