United Foodbrands Limited (BOM:543283)
India · Delayed Price · Currency is INR 727.00
+34.60 (5.00%)
At close: Jul 9, 2026
BOM:543283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |