United Foodbrands Limited (BOM:543283)
India · Delayed Price · Currency is INR 182.15
-0.10 (-0.05%)
At close: Dec 12, 2025
United Foodbrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 180.25 | 181.80 | 176.95 | 177.65 | 177.65 | -2.09% | 3,701 |
| Nov 20, 2025 | 185.00 | 185.00 | 179.50 | 181.45 | 181.45 | -1.92% | 12,329 |
| Nov 19, 2025 | 189.70 | 189.70 | 182.90 | 185.00 | 185.00 | -2.48% | 5,017 |
| Nov 18, 2025 | 190.90 | 192.10 | 189.00 | 189.70 | 189.70 | -1.09% | 1,253 |
| Nov 17, 2025 | 190.00 | 195.75 | 187.10 | 191.80 | 191.80 | 1.29% | 8,511 |
| Nov 14, 2025 | 191.00 | 193.50 | 188.20 | 189.35 | 189.35 | -2.07% | 3,504 |
| Nov 13, 2025 | 195.35 | 197.10 | 191.85 | 193.35 | 193.35 | -0.67% | 2,696 |
| Nov 12, 2025 | 195.25 | 202.40 | 194.10 | 194.65 | 194.65 | 0.57% | 7,936 |
| Nov 11, 2025 | 197.30 | 197.30 | 191.30 | 193.55 | 193.55 | -1.50% | 8,591 |
| Nov 10, 2025 | 197.25 | 197.25 | 193.75 | 196.50 | 196.50 | -0.78% | 2,521 |
| Nov 7, 2025 | 192.45 | 200.05 | 192.45 | 198.05 | 198.05 | 1.83% | 15,424 |
| Nov 6, 2025 | 204.00 | 204.00 | 193.70 | 194.50 | 194.50 | -2.70% | 10,695 |
| Nov 4, 2025 | 203.65 | 204.05 | 199.25 | 199.90 | 199.90 | -1.50% | 9,900 |
| Nov 3, 2025 | 203.00 | 205.00 | 201.00 | 202.95 | 202.95 | -0.51% | 1,223 |
| Oct 31, 2025 | 208.00 | 209.25 | 203.40 | 204.00 | 204.00 | -1.71% | 2,078 |
| Oct 30, 2025 | 208.95 | 210.10 | 206.40 | 207.55 | 207.55 | -0.29% | 4,795 |
| Oct 29, 2025 | 209.30 | 210.95 | 206.50 | 208.15 | 208.15 | 0.75% | 2,968 |
| Oct 28, 2025 | 208.95 | 211.85 | 206.20 | 206.60 | 206.60 | -2.04% | 2,120 |
| Oct 27, 2025 | 212.65 | 212.65 | 210.55 | 210.90 | 210.90 | -0.35% | 3,131 |
| Oct 24, 2025 | 211.40 | 212.35 | 208.50 | 211.65 | 211.65 | 0.02% | 3,707 |
| Oct 23, 2025 | 219.85 | 219.85 | 210.20 | 211.60 | 211.60 | -2.98% | 7,761 |
| Oct 21, 2025 | 214.95 | 219.85 | 214.70 | 218.10 | 218.10 | 2.51% | 1,326 |
| Oct 20, 2025 | 212.75 | 216.20 | 210.65 | 212.75 | 212.75 | -1.53% | 3,595 |
| Oct 17, 2025 | 216.95 | 220.70 | 213.05 | 216.05 | 216.05 | -1.37% | 1,721 |
| Oct 16, 2025 | 220.25 | 220.25 | 216.00 | 219.05 | 219.05 | -0.02% | 2,620 |
| 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 |