United Foodbrands Limited (BOM:543283)
India · Delayed Price · Currency is INR 459.65
-15.60 (-3.28%)
At close: Jun 4, 2026
BOM:543283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 469.95 | 488.55 | 468.00 | 482.00 | 482.00 | 1.31% | 11,392 |
| May 26, 2026 | 499.90 | 510.00 | 470.00 | 475.75 | 475.75 | -5.37% | 15,296 |
| May 25, 2026 | 464.45 | 508.55 | 462.25 | 502.75 | 502.75 | 5.61% | 52,890 |
| May 22, 2026 | 480.40 | 487.45 | 455.00 | 476.05 | 476.05 | -2.15% | 85,537 |
| May 21, 2026 | 408.00 | 486.50 | 407.00 | 486.50 | 486.50 | 19.99% | 246,489 |
| May 20, 2026 | 336.35 | 405.45 | 332.30 | 405.45 | 405.45 | 19.99% | 279,718 |
| May 19, 2026 | 369.15 | 369.15 | 295.90 | 337.90 | 337.90 | -7.45% | 56,888 |
| May 18, 2026 | 360.85 | 368.15 | 354.10 | 365.10 | 365.10 | 0.68% | 2,977 |
| May 15, 2026 | 361.95 | 374.00 | 354.30 | 362.65 | 362.65 | 0.95% | 2,547 |
| May 14, 2026 | 347.05 | 362.60 | 347.05 | 359.25 | 359.25 | 2.60% | 5,514 |
| May 13, 2026 | 341.95 | 353.40 | 341.95 | 350.15 | 350.15 | 1.21% | 1,898 |
| May 12, 2026 | 371.35 | 371.35 | 344.50 | 345.95 | 345.95 | -6.73% | 4,030 |
| May 11, 2026 | 376.00 | 379.75 | 361.85 | 370.90 | 370.90 | -3.37% | 4,900 |
| May 8, 2026 | 372.65 | 390.00 | 354.60 | 383.85 | 383.85 | 3.42% | 6,096 |
| May 7, 2026 | 362.80 | 373.55 | 354.95 | 371.15 | 371.15 | 2.85% | 3,097 |
| May 6, 2026 | 353.25 | 370.00 | 340.25 | 360.85 | 360.85 | 3.14% | 4,000 |
| May 5, 2026 | 355.00 | 368.00 | 345.40 | 349.85 | 349.85 | -3.99% | 6,055 |
| May 4, 2026 | 350.95 | 368.50 | 346.55 | 364.40 | 364.40 | 3.58% | 10,717 |
| Apr 30, 2026 | 337.60 | 357.95 | 337.60 | 351.80 | 351.80 | 3.47% | 10,224 |
| Apr 29, 2026 | 337.80 | 347.75 | 329.30 | 340.00 | 340.00 | 0.97% | 5,366 |
| Apr 28, 2026 | 312.15 | 342.95 | 303.90 | 336.75 | 336.75 | 8.75% | 10,877 |
| Apr 27, 2026 | 313.15 | 313.15 | 301.40 | 309.65 | 309.65 | 3.32% | 4,774 |
| Apr 24, 2026 | 324.35 | 324.35 | 298.25 | 299.70 | 299.70 | -4.60% | 3,222 |
| Apr 23, 2026 | 320.40 | 335.15 | 310.50 | 314.15 | 314.15 | -2.06% | 4,360 |
| Apr 22, 2026 | 317.10 | 322.00 | 312.90 | 320.75 | 320.75 | 2.21% | 1,758 |
| Apr 21, 2026 | 318.10 | 320.45 | 308.00 | 313.80 | 313.80 | -1.91% | 1,780 |
| Apr 20, 2026 | 307.05 | 325.65 | 307.05 | 319.90 | 319.90 | -1.55% | 4,877 |
| Apr 17, 2026 | 314.10 | 328.40 | 313.80 | 324.95 | 324.95 | 3.52% | 6,649 |
| Apr 16, 2026 | 293.05 | 318.45 | 293.05 | 313.90 | 313.90 | -0.08% | 8,895 |
| Apr 15, 2026 | 290.25 | 319.00 | 290.25 | 314.15 | 314.15 | 7.44% | 10,045 |
| Apr 13, 2026 | 270.05 | 295.00 | 270.00 | 292.40 | 292.40 | 4.32% | 8,002 |
| Apr 10, 2026 | 264.00 | 284.20 | 264.00 | 280.30 | 280.30 | 5.55% | 3,026 |
| Apr 9, 2026 | 269.15 | 269.15 | 254.40 | 265.55 | 265.55 | 4.73% | 11,459 |
| Apr 8, 2026 | 230.55 | 266.00 | 227.10 | 253.55 | 253.55 | 13.85% | 17,499 |
| Apr 7, 2026 | 224.45 | 226.85 | 218.30 | 222.70 | 222.70 | 0.16% | 3,395 |
| Apr 6, 2026 | 209.15 | 227.00 | 208.05 | 222.35 | 222.35 | 4.24% | 4,870 |
| Apr 2, 2026 | 192.20 | 218.55 | 192.20 | 213.30 | 213.30 | 3.57% | 4,124 |
| Apr 1, 2026 | 204.75 | 213.80 | 203.15 | 205.95 | 205.95 | 5.94% | 3,580 |
| Mar 30, 2026 | 211.60 | 211.60 | 194.15 | 194.40 | 194.40 | -9.87% | 3,502 |
| Mar 27, 2026 | 229.15 | 229.80 | 215.20 | 215.70 | 215.70 | -5.81% | 4,563 |
| Mar 25, 2026 | 227.00 | 236.45 | 227.00 | 229.00 | 229.00 | -1.42% | 3,954 |
| Mar 24, 2026 | 218.00 | 239.50 | 218.00 | 232.30 | 232.30 | 5.28% | 4,711 |
| Mar 23, 2026 | 227.70 | 235.50 | 219.65 | 220.65 | 220.65 | -6.42% | 4,546 |
| Mar 20, 2026 | 229.45 | 239.45 | 228.95 | 235.80 | 235.80 | 2.70% | 4,114 |