United Cotfab Limited (BOM:544195)
India · Delayed Price · Currency is INR 14.00
-0.70 (-4.76%)
At close: Jul 30, 2026
United Cotfab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 16.21 | 16.35 | 16.04 | 16.20 | 16.20 | -0.06% | 8,000 |
| Jun 11, 2026 | 16.18 | 16.75 | 16.18 | 16.21 | 16.21 | -8.11% | 10,000 |
| Jun 4, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 5.82% | 2,000 |
| Jun 2, 2026 | 17.50 | 17.50 | 16.67 | 16.67 | 16.67 | -4.74% | 4,000 |
| May 27, 2026 | 18.20 | 18.20 | 17.50 | 17.50 | 17.50 | 2.94% | 8,000 |
| May 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 4,000 |
| May 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.49% | 8,000 |
| May 21, 2026 | 17.10 | 17.10 | 16.75 | 16.75 | 16.75 | -1.47% | 8,000 |
| May 20, 2026 | 17.40 | 17.40 | 16.85 | 17.00 | 17.00 | -0.87% | 6,000 |
| May 19, 2026 | 17.60 | 17.80 | 17.15 | 17.15 | 17.15 | -2.56% | 8,000 |
| May 18, 2026 | 18.10 | 18.10 | 17.60 | 17.60 | 17.60 | -2.38% | 6,000 |
| May 12, 2026 | 19.15 | 19.15 | 18.03 | 18.03 | 18.03 | -9.85% | 6,000 |
| May 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 8.99% | 4,000 |
| May 6, 2026 | 18.65 | 18.65 | 18.35 | 18.35 | 18.35 | -1.61% | 6,000 |
| May 4, 2026 | 19.50 | 19.50 | 18.60 | 18.65 | 18.65 | -8.58% | 12,000 |
| Apr 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | 2,000 |
| Apr 27, 2026 | 19.80 | 21.00 | 19.80 | 20.50 | 20.50 | 4.59% | 8,000 |
| Apr 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 5.89% | 2,000 |
| Apr 23, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -2.06% | 4,000 |
| Apr 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 2,000 |
| Apr 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.72% | 4,000 |
| Apr 20, 2026 | 18.90 | 19.87 | 18.58 | 19.23 | 19.23 | -1.28% | 10,000 |
| Apr 17, 2026 | 19.94 | 19.94 | 18.91 | 19.48 | 19.48 | 7.33% | 24,000 |
| Apr 16, 2026 | 17.50 | 18.15 | 17.50 | 18.15 | 18.15 | 13.08% | 18,000 |