United Foodbrands Limited (BOM:543283)
India · Delayed Price · Currency is INR 701.40
-14.55 (-2.03%)
At close: Sep 4, 2026
BOM:543283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 844.00 | 844.00 | 790.55 | 790.55 | 790.55 | -5.00% | 5,046 |
| Aug 24, 2026 | 787.60 | 853.00 | 787.60 | 832.15 | 832.15 | 1.14% | 4,357 |
| Aug 21, 2026 | 812.00 | 838.00 | 796.90 | 822.80 | 822.80 | 1.94% | 4,164 |
| Aug 20, 2026 | 764.00 | 818.10 | 764.00 | 807.15 | 807.15 | 3.59% | 2,992 |
| Aug 19, 2026 | 771.20 | 798.65 | 760.00 | 779.15 | 779.15 | -0.32% | 3,631 |
| Aug 18, 2026 | 780.00 | 787.00 | 764.00 | 781.65 | 781.65 | 2.24% | 2,906 |
| Aug 17, 2026 | 768.90 | 780.00 | 745.00 | 764.55 | 764.55 | 2.12% | 1,944 |
| Aug 14, 2026 | 749.60 | 799.00 | 737.00 | 748.70 | 748.70 | -3.44% | 4,628 |
| Aug 13, 2026 | 780.25 | 780.25 | 746.00 | 775.35 | 775.35 | -1.25% | 3,238 |
| Aug 12, 2026 | 842.00 | 842.00 | 772.10 | 785.20 | 785.20 | -3.08% | 1,035 |
| Aug 11, 2026 | 812.90 | 825.00 | 782.75 | 810.15 | 810.15 | 2.15% | 4,600 |
| Aug 10, 2026 | 788.70 | 842.70 | 768.15 | 793.10 | 793.10 | -1.91% | 15,903 |
| Aug 7, 2026 | 810.35 | 829.70 | 784.30 | 808.55 | 808.55 | 0.09% | 26,458 |
| Aug 6, 2026 | 810.50 | 810.50 | 771.60 | 807.80 | 807.80 | 4.64% | 74,863 |
| Aug 5, 2026 | 771.95 | 771.95 | 771.95 | 771.95 | 771.95 | 5.00% | 73,739 |
| Aug 4, 2026 | 708.20 | 735.25 | 701.00 | 735.20 | 735.20 | 4.99% | 30,452 |
| Aug 3, 2026 | 677.00 | 710.00 | 676.95 | 700.25 | 700.25 | -0.50% | 9,880 |
| Jul 31, 2026 | 650.00 | 708.00 | 650.00 | 703.75 | 703.75 | 3.85% | 7,058 |
| Jul 30, 2026 | 710.25 | 722.05 | 670.70 | 677.65 | 677.65 | -4.02% | 1,937 |
| Jul 29, 2026 | 731.80 | 731.80 | 698.50 | 706.00 | 706.00 | 1.02% | 865 |
| Jul 28, 2026 | 697.00 | 704.75 | 688.90 | 698.90 | 698.90 | -0.09% | 4,952 |
| Jul 27, 2026 | 659.10 | 700.15 | 649.45 | 699.55 | 699.55 | 3.48% | 6,239 |
| Jul 24, 2026 | 656.75 | 688.50 | 623.95 | 676.00 | 676.00 | 2.93% | 20,287 |
| Jul 23, 2026 | 702.80 | 702.80 | 645.90 | 656.75 | 656.75 | -1.88% | 29,929 |
| Jul 22, 2026 | 621.00 | 669.35 | 620.00 | 669.35 | 669.35 | 5.00% | 12,863 |
| Jul 21, 2026 | 666.25 | 668.35 | 632.95 | 637.50 | 637.50 | -4.32% | 13,750 |
| Jul 20, 2026 | 675.70 | 691.95 | 666.25 | 666.25 | 666.25 | -5.00% | 5,261 |
| Jul 17, 2026 | 724.80 | 730.05 | 701.30 | 701.30 | 701.30 | -5.00% | 8,586 |
| Jul 16, 2026 | 760.10 | 760.10 | 731.25 | 738.20 | 738.20 | -0.20% | 7,004 |
| Jul 15, 2026 | 710.00 | 748.70 | 710.00 | 739.65 | 739.65 | -0.22% | 5,981 |
| Jul 14, 2026 | 740.10 | 754.00 | 724.80 | 741.25 | 741.25 | 0.18% | 5,752 |
| Jul 13, 2026 | 758.30 | 763.45 | 736.00 | 739.95 | 739.95 | -2.43% | 13,791 |
| Jul 10, 2026 | 757.70 | 763.35 | 729.50 | 758.35 | 758.35 | 4.31% | 14,500 |
| Jul 9, 2026 | 702.75 | 727.00 | 694.00 | 727.00 | 727.00 | 5.00% | 2,835 |
| Jul 8, 2026 | 716.50 | 722.00 | 680.00 | 692.40 | 692.40 | -2.43% | 6,652 |
| Jul 7, 2026 | 712.70 | 720.60 | 703.00 | 709.65 | 709.65 | -0.07% | 6,740 |
| Jul 6, 2026 | 720.00 | 732.80 | 694.90 | 710.15 | 710.15 | 0.55% | 9,559 |
| Jul 3, 2026 | 673.05 | 706.30 | 673.05 | 706.30 | 706.30 | 4.99% | 9,925 |
| Jul 2, 2026 | 611.00 | 673.40 | 611.00 | 672.70 | 672.70 | 4.89% | 30,741 |
| Jul 1, 2026 | 615.00 | 669.85 | 612.00 | 641.35 | 641.35 | -0.44% | 28,215 |
| Jun 30, 2026 | 623.65 | 657.55 | 623.65 | 644.20 | 644.20 | -1.87% | 15,512 |