United Foodbrands Limited (NSE:UFBL)
India · Delayed Price · Currency is INR 210.41
+2.97 (1.43%)
At close: Mar 13, 2026
United Foodbrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 221.40 | 221.41 | 201.28 | 207.44 | 207.44 | -7.24% | 312,013 |
| Mar 11, 2026 | 230.20 | 234.01 | 221.25 | 223.64 | 223.64 | -2.75% | 85,125 |
| Mar 10, 2026 | 232.50 | 235.98 | 226.50 | 229.97 | 229.97 | -0.58% | 55,275 |
| Mar 9, 2026 | 237.50 | 239.86 | 224.00 | 231.30 | 231.30 | -2.63% | 109,285 |
| Mar 6, 2026 | 233.80 | 244.00 | 233.00 | 237.54 | 237.54 | 1.07% | 77,663 |
| Mar 5, 2026 | 240.00 | 248.00 | 225.00 | 235.03 | 235.03 | -1.53% | 105,331 |
| Mar 4, 2026 | 243.99 | 250.13 | 236.83 | 238.69 | 238.69 | -3.63% | 40,712 |
| Mar 2, 2026 | 234.99 | 249.00 | 222.81 | 247.69 | 247.69 | 4.41% | 71,673 |
| Feb 27, 2026 | 240.30 | 246.00 | 231.06 | 237.23 | 237.23 | -2.04% | 47,732 |
| Feb 26, 2026 | 248.68 | 249.72 | 239.01 | 242.18 | 242.18 | -2.61% | 29,739 |
| Feb 25, 2026 | 244.80 | 249.74 | 244.21 | 248.68 | 248.68 | 1.34% | 27,887 |
| Feb 24, 2026 | 249.80 | 249.99 | 244.00 | 245.39 | 245.39 | -1.70% | 16,988 |
| Feb 23, 2026 | 251.00 | 257.84 | 248.20 | 249.63 | 249.63 | -0.28% | 25,686 |
| Feb 20, 2026 | 252.00 | 254.39 | 245.00 | 250.32 | 250.32 | 0.28% | 27,245 |
| Feb 19, 2026 | 259.00 | 262.95 | 245.50 | 249.61 | 249.61 | -4.45% | 76,254 |
| Feb 18, 2026 | 252.70 | 263.00 | 251.43 | 261.23 | 261.23 | 3.37% | 31,092 |
| Feb 17, 2026 | 256.00 | 257.15 | 248.20 | 252.72 | 252.72 | -0.32% | 30,159 |
| Feb 16, 2026 | 253.00 | 259.90 | 241.11 | 253.54 | 253.54 | 0.26% | 37,190 |
| Feb 13, 2026 | 238.57 | 255.50 | 238.57 | 252.89 | 252.89 | -2.86% | 44,112 |
| Feb 12, 2026 | 258.90 | 264.00 | 255.05 | 260.33 | 260.33 | 0.67% | 65,742 |
| Feb 11, 2026 | 263.00 | 267.32 | 254.01 | 258.61 | 258.61 | -0.59% | 152,083 |
| Feb 10, 2026 | 255.60 | 266.00 | 255.35 | 260.14 | 260.14 | 1.32% | 81,931 |
| Feb 9, 2026 | 250.00 | 275.69 | 243.35 | 256.76 | 256.76 | 2.14% | 253,883 |
| Feb 6, 2026 | 238.01 | 255.00 | 238.01 | 251.39 | 251.39 | 3.76% | 142,643 |
| Feb 5, 2026 | 248.00 | 250.84 | 237.02 | 242.29 | 242.29 | -1.79% | 85,345 |
| Feb 4, 2026 | 241.21 | 256.90 | 241.00 | 246.71 | 246.71 | -1.22% | 175,265 |
| Feb 3, 2026 | 250.98 | 264.90 | 234.75 | 249.76 | 249.76 | -1.09% | 875,489 |
| Feb 2, 2026 | 220.00 | 260.00 | 220.00 | 252.52 | 252.52 | 16.13% | 4,919,083 |
| Feb 1, 2026 | 182.80 | 217.44 | 180.00 | 217.44 | 217.44 | 20.00% | 1,089,828 |
| Jan 30, 2026 | 174.73 | 192.89 | 172.34 | 181.20 | 181.20 | 4.20% | 230,520 |
| Jan 29, 2026 | 178.20 | 179.07 | 172.50 | 173.89 | 173.89 | -3.29% | 56,088 |
| Jan 28, 2026 | 180.45 | 182.00 | 176.04 | 179.81 | 179.81 | 1.38% | 37,962 |
| Jan 27, 2026 | 179.00 | 182.65 | 175.21 | 177.36 | 177.36 | -0.66% | 48,343 |
| Jan 23, 2026 | 183.00 | 183.53 | 174.09 | 178.54 | 178.54 | -2.44% | 32,118 |
| Jan 22, 2026 | 176.93 | 189.00 | 176.05 | 183.00 | 183.00 | 3.54% | 50,791 |
| Jan 21, 2026 | 178.50 | 181.95 | 174.30 | 176.75 | 176.75 | -1.26% | 55,592 |
| Jan 20, 2026 | 184.10 | 186.80 | 175.30 | 179.00 | 179.00 | -3.66% | 42,121 |
| Jan 19, 2026 | 190.70 | 192.00 | 184.10 | 185.80 | 185.80 | -3.44% | 63,476 |
| Jan 16, 2026 | 198.67 | 199.42 | 192.00 | 192.41 | 192.41 | -3.15% | 30,058 |
| Jan 14, 2026 | 197.72 | 201.38 | 194.85 | 198.66 | 198.66 | 0.48% | 51,418 |
| Jan 13, 2026 | 208.16 | 211.63 | 196.10 | 197.72 | 197.72 | -5.02% | 86,976 |
| Jan 12, 2026 | 216.60 | 217.50 | 204.24 | 208.16 | 208.16 | -4.21% | 144,573 |
| Jan 9, 2026 | 216.87 | 218.76 | 216.35 | 217.31 | 217.31 | -0.28% | 72,851 |
| Jan 8, 2026 | 220.00 | 221.00 | 216.46 | 217.92 | 217.92 | -1.42% | 28,044 |
| Jan 7, 2026 | 215.50 | 223.45 | 215.50 | 221.05 | 221.05 | 1.81% | 61,405 |
| Jan 6, 2026 | 221.95 | 221.95 | 216.85 | 217.13 | 217.13 | -2.20% | 47,406 |
| Jan 5, 2026 | 216.12 | 224.38 | 212.81 | 222.02 | 222.02 | 2.73% | 113,645 |
| Jan 2, 2026 | 216.00 | 218.22 | 209.01 | 216.11 | 216.11 | -0.37% | 124,029 |
| Jan 1, 2026 | 210.01 | 218.00 | 210.01 | 216.92 | 216.92 | 2.53% | 125,943 |
| Dec 31, 2025 | 205.42 | 216.00 | 203.60 | 211.56 | 211.56 | 2.99% | 242,162 |