United Foodbrands Limited (NSE:UFBL)
India · Delayed Price · Currency is INR 727.25
+34.25 (4.94%)
At close: Sep 2, 2026
United Foodbrands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 672.50 | 727.65 | 658.55 | 727.25 | 727.25 | 4.94% | 129,643 |
| Sep 1, 2026 | 724.70 | 724.70 | 691.25 | 693.00 | 693.00 | -4.76% | 61,730 |
| Aug 31, 2026 | 758.80 | 758.80 | 725.65 | 727.60 | 727.60 | -4.74% | 53,249 |
| Aug 28, 2026 | 735.10 | 767.00 | 722.35 | 763.80 | 763.80 | 3.18% | 61,968 |
| Aug 27, 2026 | 749.95 | 769.90 | 720.00 | 740.25 | 740.25 | -2.12% | 146,536 |
| Aug 26, 2026 | 765.70 | 788.50 | 756.30 | 756.30 | 756.30 | -5.00% | 44,928 |
| Aug 25, 2026 | 816.00 | 840.00 | 796.10 | 796.10 | 796.10 | -4.99% | 42,696 |
| Aug 24, 2026 | 840.00 | 850.00 | 785.55 | 837.95 | 837.95 | 1.87% | 65,277 |
| Aug 21, 2026 | 800.00 | 827.00 | 780.15 | 822.60 | 822.60 | 1.87% | 43,401 |
| Aug 20, 2026 | 779.30 | 818.25 | 779.30 | 807.50 | 807.50 | 3.62% | 154,770 |
| Aug 19, 2026 | 768.05 | 800.00 | 756.75 | 779.30 | 779.30 | -0.13% | 41,280 |
| Aug 18, 2026 | 788.90 | 790.45 | 768.05 | 780.35 | 780.35 | 2.33% | 34,438 |
| Aug 17, 2026 | 750.00 | 778.95 | 733.30 | 762.60 | 762.60 | 1.02% | 21,086 |
| Aug 14, 2026 | 746.40 | 794.50 | 732.00 | 754.90 | 754.90 | -1.38% | 48,210 |
| Aug 13, 2026 | 779.80 | 785.00 | 740.85 | 765.50 | 765.50 | -1.83% | 53,378 |
| Aug 12, 2026 | 775.00 | 810.80 | 770.50 | 779.80 | 779.80 | -3.85% | 95,262 |
| Aug 11, 2026 | 809.00 | 828.90 | 783.00 | 811.05 | 811.05 | 1.62% | 110,749 |
| Aug 10, 2026 | 813.50 | 845.00 | 767.25 | 798.10 | 798.10 | -1.18% | 196,394 |
| Aug 7, 2026 | 824.95 | 829.00 | 785.00 | 807.60 | 807.60 | 0.41% | 325,409 |
| Aug 6, 2026 | 790.85 | 810.40 | 773.40 | 804.30 | 804.30 | 4.20% | 274,202 |
| Aug 5, 2026 | 771.85 | 771.85 | 771.85 | 771.85 | 771.85 | 5.00% | 130,015 |
| Aug 4, 2026 | 700.45 | 735.45 | 700.00 | 735.10 | 735.10 | 4.95% | 936,937 |
| Aug 3, 2026 | 708.95 | 708.95 | 677.00 | 700.45 | 700.45 | -0.17% | 101,664 |
| Jul 31, 2026 | 680.00 | 707.50 | 676.00 | 701.65 | 701.65 | 3.77% | 63,999 |
| Jul 30, 2026 | 708.00 | 711.45 | 672.00 | 676.15 | 676.15 | -4.41% | 75,269 |
| Jul 29, 2026 | 704.00 | 708.80 | 688.55 | 707.35 | 707.35 | 1.10% | 86,644 |
| Jul 28, 2026 | 699.35 | 705.00 | 685.55 | 699.65 | 699.65 | 0.04% | 107,536 |
| Jul 27, 2026 | 655.00 | 700.00 | 655.00 | 699.35 | 699.35 | 3.63% | 100,422 |
| Jul 24, 2026 | 658.15 | 691.00 | 625.20 | 674.85 | 674.85 | 2.55% | 224,855 |
| Jul 23, 2026 | 700.05 | 700.05 | 645.15 | 658.10 | 658.10 | -1.30% | 148,069 |
| Jul 22, 2026 | 623.10 | 666.75 | 623.10 | 666.75 | 666.75 | 5.00% | 35,169 |
| Jul 21, 2026 | 640.10 | 669.10 | 633.55 | 635.00 | 635.00 | -4.78% | 180,202 |
| Jul 20, 2026 | 667.00 | 696.40 | 666.85 | 666.85 | 666.85 | -4.99% | 114,095 |
| Jul 17, 2026 | 738.80 | 738.80 | 701.90 | 701.90 | 701.90 | -4.99% | 95,239 |
| Jul 16, 2026 | 757.00 | 757.00 | 730.10 | 738.80 | 738.80 | -0.04% | 35,982 |
| Jul 15, 2026 | 741.00 | 750.00 | 731.05 | 739.10 | 739.10 | -0.11% | 39,841 |
| Jul 14, 2026 | 759.00 | 759.00 | 726.05 | 739.95 | 739.95 | -0.20% | 82,583 |
| Jul 13, 2026 | 754.00 | 763.00 | 737.00 | 741.40 | 741.40 | -1.91% | 84,313 |
| Jul 10, 2026 | 763.35 | 763.35 | 730.00 | 755.80 | 755.80 | 3.96% | 364,556 |
| Jul 9, 2026 | 695.85 | 727.00 | 693.05 | 727.00 | 727.00 | 5.00% | 53,811 |
| Jul 8, 2026 | 723.95 | 723.95 | 679.25 | 692.40 | 692.40 | -2.27% | 90,220 |
| Jul 7, 2026 | 711.10 | 720.00 | 702.10 | 708.50 | 708.50 | 0.13% | 73,374 |
| Jul 6, 2026 | 715.15 | 735.00 | 694.75 | 707.55 | 707.55 | 0.16% | 136,990 |
| Jul 3, 2026 | 676.20 | 706.45 | 676.20 | 706.45 | 706.45 | 4.99% | 167,295 |
| Jul 2, 2026 | 660.00 | 672.95 | 651.00 | 672.85 | 672.85 | 4.98% | 129,219 |
| Jul 1, 2026 | 615.60 | 669.30 | 615.60 | 640.95 | 640.95 | 0.55% | 279,845 |
| Jun 30, 2026 | 623.55 | 659.25 | 623.55 | 637.45 | 637.45 | -2.88% | 201,604 |
| Jun 29, 2026 | 663.00 | 686.95 | 656.35 | 656.35 | 656.35 | -4.99% | 78,919 |
| Jun 25, 2026 | 727.00 | 728.40 | 690.85 | 690.85 | 690.85 | -5.00% | 146,990 |
| Jun 24, 2026 | 699.90 | 728.15 | 676.35 | 727.20 | 727.20 | 4.86% | 369,127 |