United Foodbrands Limited (BOM:543283)
India · Delayed Price · Currency is INR 808.55
+0.75 (0.09%)
At close: Aug 7, 2026
BOM:543283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 660.10 | 677.20 | 656.45 | 656.45 | 656.45 | -5.00% | 9,241 |
| Jun 25, 2026 | 724.55 | 728.25 | 691.00 | 691.00 | 691.00 | -5.00% | 11,860 |
| Jun 24, 2026 | 688.00 | 727.75 | 686.35 | 727.35 | 727.35 | 4.94% | 39,983 |
| Jun 23, 2026 | 666.00 | 708.45 | 655.00 | 693.10 | 693.10 | 3.14% | 178,161 |
| Jun 22, 2026 | 641.00 | 682.00 | 641.00 | 672.00 | 672.00 | 4.22% | 18,205 |
| Jun 19, 2026 | 610.00 | 657.65 | 610.00 | 644.80 | 644.80 | 3.22% | 141,726 |
| Jun 18, 2026 | 616.00 | 627.80 | 611.10 | 624.70 | 624.70 | 0.73% | 14,813 |
| Jun 17, 2026 | 597.65 | 625.00 | 591.25 | 620.20 | 620.20 | 4.45% | 14,631 |
| Jun 16, 2026 | 614.00 | 625.00 | 586.85 | 593.75 | 593.75 | -3.16% | 161,629 |
| Jun 15, 2026 | 605.05 | 625.00 | 605.05 | 613.15 | 613.15 | 3.14% | 28,445 |
| Jun 12, 2026 | 568.30 | 600.60 | 558.80 | 594.50 | 594.50 | 7.12% | 18,643 |
| Jun 11, 2026 | 554.95 | 561.00 | 538.20 | 555.00 | 555.00 | -0.86% | 5,955 |
| Jun 10, 2026 | 558.00 | 568.00 | 554.70 | 559.80 | 559.80 | 2.08% | 24,545 |
| Jun 9, 2026 | 532.95 | 576.45 | 532.95 | 548.40 | 548.40 | 2.46% | 20,784 |
| Jun 8, 2026 | 524.00 | 556.15 | 519.75 | 535.25 | 535.25 | 5.86% | 51,738 |
| Jun 5, 2026 | 452.05 | 505.60 | 415.00 | 505.60 | 505.60 | 10.00% | 16,087 |
| Jun 4, 2026 | 480.00 | 484.95 | 455.50 | 459.65 | 459.65 | -3.28% | 10,495 |
| Jun 3, 2026 | 496.00 | 496.00 | 466.00 | 475.25 | 475.25 | -3.07% | 11,263 |
| Jun 2, 2026 | 470.00 | 499.00 | 470.00 | 490.30 | 490.30 | 1.91% | 10,068 |
| Jun 1, 2026 | 496.50 | 514.00 | 473.00 | 481.10 | 481.10 | -2.20% | 10,948 |
| May 29, 2026 | 484.00 | 505.50 | 479.20 | 491.90 | 491.90 | 2.05% | 12,161 |