United Foodbrands Limited (BOM:543283)
India · Delayed Price · Currency is INR 243.70
-3.80 (-1.54%)
At close: Feb 24, 2026
United Foodbrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |