United Cotfab Limited (BOM:544195)
India · Delayed Price · Currency is INR 14.19
+0.22 (1.57%)
At close: Oct 1, 2026
United Cotfab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.57% | 2,000 |
| Sep 30, 2026 | 13.98 | 13.98 | 13.97 | 13.97 | 13.97 | -0.50% | 4,000 |
| Sep 29, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.57% | 2,000 |
| Sep 28, 2026 | 13.20 | 14.15 | 13.20 | 14.12 | 14.12 | -0.49% | 8,000 |
| Sep 25, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 2.83% | 6,000 |
| Sep 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 3.60% | 2,000 |
| Sep 18, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.15% | 2,000 |
| Sep 16, 2026 | 14.29 | 14.29 | 13.30 | 13.30 | 13.30 | -3.27% | 4,000 |
| Sep 15, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -5.17% | 2,000 |
| Sep 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.97% | 2,000 |
| Sep 4, 2026 | 13.40 | 14.35 | 13.40 | 14.22 | 14.22 | 5.33% | 10,000 |
| Sep 1, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 5.30% | 2,000 |
| Aug 28, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.38% | 2,000 |
| Aug 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.48% | 2,000 |
| Aug 25, 2026 | 12.50 | 12.90 | 12.50 | 12.81 | 12.81 | -3.39% | 10,000 |
| Aug 24, 2026 | 13.26 | 13.26 | 13.20 | 13.26 | 13.26 | -5.08% | 60,000 |
| Aug 21, 2026 | 13.94 | 13.99 | 13.70 | 13.97 | 13.97 | 5.59% | 8,000 |
| Aug 20, 2026 | 13.40 | 13.40 | 13.00 | 13.23 | 13.23 | -5.50% | 32,000 |
| Aug 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,000 |
| Aug 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.32% | 2,000 |
| Aug 12, 2026 | 14.20 | 14.20 | 13.30 | 13.55 | 13.55 | -4.58% | 30,000 |
| Aug 10, 2026 | 14.20 | 14.80 | 14.20 | 14.20 | 14.20 | - | 18,000 |
| Aug 6, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | 2,000 |
| Aug 3, 2026 | 14.40 | 14.40 | 14.25 | 14.25 | 14.25 | 2.52% | 6,000 |
| Jul 31, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 4,000 |
| Jul 30, 2026 | 14.90 | 14.90 | 14.00 | 14.00 | 14.00 | -4.76% | 20,000 |
| Jul 29, 2026 | 14.10 | 14.70 | 14.10 | 14.70 | 14.70 | 8.89% | 16,000 |
| Jul 28, 2026 | 14.24 | 14.60 | 13.50 | 13.50 | 13.50 | -5.20% | 34,000 |
| Jul 27, 2026 | 15.50 | 15.50 | 13.65 | 14.24 | 14.24 | -13.70% | 122,000 |
| Jul 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.65% | 2,000 |
| Jul 23, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 3.35% | 2,000 |
| Jul 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 2,000 |
| Jul 16, 2026 | 15.80 | 16.40 | 15.80 | 16.40 | 16.40 | 5.87% | 8,000 |
| Jul 15, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.06% | 4,000 |
| Jul 14, 2026 | 15.48 | 15.50 | 15.00 | 15.50 | 15.50 | -4.91% | 12,000 |
| Jul 13, 2026 | 16.79 | 16.79 | 16.30 | 16.30 | 16.30 | -1.21% | 6,000 |
| Jul 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 2,000 |
| Jul 8, 2026 | 15.85 | 16.00 | 15.85 | 16.00 | 16.00 | 1.72% | 10,000 |
| Jul 6, 2026 | 15.40 | 15.73 | 15.39 | 15.73 | 15.73 | 2.48% | 8,000 |
| Jul 3, 2026 | 15.50 | 15.55 | 15.35 | 15.35 | 15.35 | - | 12,000 |
| Jul 2, 2026 | 15.25 | 15.99 | 15.00 | 15.35 | 15.35 | -6.97% | 8,000 |
| Jul 1, 2026 | 15.97 | 16.50 | 15.97 | 16.50 | 16.50 | 2.80% | 4,000 |
| Jun 29, 2026 | 16.99 | 16.99 | 16.01 | 16.05 | 16.05 | 0.44% | 8,000 |
| Jun 25, 2026 | 16.05 | 16.05 | 15.90 | 15.98 | 15.98 | -2.26% | 10,000 |
| Jun 24, 2026 | 16.79 | 16.80 | 16.00 | 16.35 | 16.35 | -0.91% | 14,000 |
| Jun 23, 2026 | 16.99 | 16.99 | 16.00 | 16.50 | 16.50 | -2.88% | 8,000 |
| Jun 19, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 6.19% | 2,000 |
| Jun 17, 2026 | 17.40 | 17.40 | 15.65 | 16.00 | 16.00 | -2.85% | 18,000 |
| Jun 16, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.12% | 2,000 |
| Jun 15, 2026 | 16.54 | 17.00 | 15.42 | 16.49 | 16.49 | 1.79% | 24,000 |