United Foodbrands Limited (BOM:543283)
India · Delayed Price · Currency is INR 542.35
+21.10 (4.05%)
At close: Nov 6, 2026
BOM:543283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 500.00 | 547.30 | 496.65 | 542.35 | 542.35 | 4.05% | 7,417 |
| Nov 5, 2026 | 526.30 | 541.90 | 521.25 | 521.25 | 521.25 | -4.99% | 2,985 |
| Nov 4, 2026 | 550.05 | 569.80 | 548.65 | 548.65 | 548.65 | -5.00% | 4,285 |
| Nov 3, 2026 | 577.55 | 577.55 | 577.50 | 577.50 | 577.50 | -4.99% | 558 |
| Nov 2, 2026 | 626.00 | 671.75 | 607.85 | 607.85 | 607.85 | -4.99% | 3,221 |
| Oct 30, 2026 | 647.90 | 655.00 | 620.00 | 639.80 | 639.80 | -0.34% | 926 |
| Oct 29, 2026 | 665.45 | 665.70 | 641.45 | 642.00 | 642.00 | -3.52% | 593 |
| Oct 28, 2026 | 633.00 | 680.00 | 633.00 | 665.45 | 665.45 | 1.33% | 1,058 |
| Oct 27, 2026 | 625.45 | 656.70 | 621.10 | 656.70 | 656.70 | 5.00% | 2,128 |
| Oct 26, 2026 | 583.70 | 629.80 | 580.00 | 625.45 | 625.45 | 3.52% | 4,976 |
| Oct 23, 2026 | 578.20 | 609.00 | 572.85 | 604.20 | 604.20 | 0.20% | 6,509 |
| Oct 22, 2026 | 606.65 | 629.80 | 603.00 | 603.00 | 603.00 | -4.99% | 2,816 |
| Oct 21, 2026 | 662.00 | 665.00 | 634.70 | 634.70 | 634.70 | -5.00% | 3,208 |
| Oct 19, 2026 | 665.70 | 677.60 | 660.30 | 668.10 | 668.10 | -1.01% | 423 |
| Oct 16, 2026 | 669.45 | 692.85 | 669.45 | 674.95 | 674.95 | 2.06% | 747 |
| Oct 15, 2026 | 677.55 | 697.50 | 660.00 | 661.30 | 661.30 | -3.45% | 1,560 |
| Oct 14, 2026 | 677.00 | 685.00 | 670.70 | 684.95 | 684.95 | 1.17% | 797 |
| Oct 13, 2026 | 683.80 | 688.15 | 675.35 | 677.00 | 677.00 | -1.16% | 98 |
| Oct 12, 2026 | 704.00 | 704.00 | 683.80 | 684.95 | 684.95 | -1.60% | 417 |
| Oct 9, 2026 | 669.90 | 698.50 | 651.50 | 696.10 | 696.10 | 4.55% | 2,540 |
| Oct 8, 2026 | 687.65 | 709.95 | 662.00 | 665.80 | 665.80 | -3.04% | 727 |
| Oct 7, 2026 | 709.85 | 712.95 | 680.30 | 686.65 | 686.65 | -1.07% | 883 |
| Oct 6, 2026 | 659.00 | 694.10 | 650.50 | 694.10 | 694.10 | 5.00% | 1,471 |
| Oct 5, 2026 | 690.50 | 693.75 | 659.10 | 661.05 | 661.05 | -4.71% | 2,937 |
| Oct 1, 2026 | 679.00 | 700.00 | 670.00 | 693.75 | 693.75 | 2.66% | 2,722 |
| Sep 30, 2026 | 665.70 | 685.50 | 655.55 | 675.80 | 675.80 | 0.11% | 1,637 |
| Sep 29, 2026 | 670.90 | 682.70 | 666.00 | 675.05 | 675.05 | -2.26% | 1,055 |
| Sep 28, 2026 | 700.95 | 707.40 | 675.55 | 690.65 | 690.65 | -0.99% | 1,228 |
| Sep 25, 2026 | 727.05 | 727.05 | 695.20 | 697.55 | 697.55 | -4.06% | 3,438 |
| Sep 24, 2026 | 716.00 | 746.70 | 716.00 | 727.05 | 727.05 | 1.51% | 1,819 |
| Sep 23, 2026 | 722.00 | 730.00 | 703.55 | 716.20 | 716.20 | -0.80% | 1,734 |
| Sep 22, 2026 | 714.40 | 735.75 | 713.20 | 722.00 | 722.00 | 1.18% | 20,614 |
| Sep 21, 2026 | 695.90 | 720.00 | 692.20 | 713.55 | 713.55 | 2.54% | 1,745 |
| Sep 18, 2026 | 693.20 | 719.15 | 686.75 | 695.90 | 695.90 | 0.88% | 1,755 |
| Sep 17, 2026 | 708.95 | 728.90 | 686.75 | 689.80 | 689.80 | -2.20% | 2,100 |
| Sep 16, 2026 | 670.20 | 716.00 | 650.20 | 705.35 | 705.35 | 3.28% | 4,777 |
| Sep 15, 2026 | 685.40 | 732.40 | 667.10 | 682.95 | 682.95 | -2.59% | 5,355 |
| Sep 11, 2026 | 719.90 | 719.90 | 701.10 | 701.10 | 701.10 | -5.00% | 602 |
| Sep 10, 2026 | 690.15 | 738.00 | 690.15 | 738.00 | 738.00 | 4.99% | 1,614 |
| Sep 9, 2026 | 719.85 | 723.40 | 695.40 | 702.90 | 702.90 | -1.36% | 878 |
| Sep 8, 2026 | 680.60 | 720.95 | 674.05 | 712.60 | 712.60 | 3.19% | 1,890 |
| Sep 7, 2026 | 690.10 | 706.80 | 673.10 | 690.60 | 690.60 | -1.54% | 6,061 |
| Sep 4, 2026 | 705.15 | 737.00 | 696.30 | 701.40 | 701.40 | -2.03% | 2,512 |
| Sep 3, 2026 | 726.70 | 733.75 | 705.15 | 715.95 | 715.95 | -1.03% | 1,643 |
| Sep 2, 2026 | 670.80 | 725.95 | 660.00 | 723.40 | 723.40 | 4.63% | 4,680 |
| Sep 1, 2026 | 720.05 | 720.05 | 690.80 | 691.40 | 691.40 | -4.92% | 3,770 |
| Aug 31, 2026 | 759.80 | 759.80 | 724.35 | 727.15 | 727.15 | -4.55% | 1,752 |
| Aug 28, 2026 | 730.00 | 765.20 | 726.05 | 761.85 | 761.85 | 1.87% | 3,354 |
| Aug 27, 2026 | 731.05 | 768.70 | 720.20 | 747.90 | 747.90 | -0.96% | 3,611 |
| Aug 26, 2026 | 790.00 | 790.00 | 752.10 | 755.15 | 755.15 | -4.48% | 2,103 |