United Foodbrands Limited (NSE:UFBL)
India · Delayed Price · Currency is INR 520.00
-6.35 (-1.21%)
Nov 11, 2026, 1:27 PM IST
United Foodbrands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 515.70 | 550.05 | 515.70 | 520.00 | 520.00 | -1.21% | 28,747 |
| Nov 9, 2026 | 543.00 | 548.95 | 525.75 | 526.35 | 526.35 | -4.89% | 21,097 |
| Nov 8, 2026 | 530.05 | 557.60 | 530.05 | 553.40 | 553.40 | 2.73% | 9,956 |
| Nov 6, 2026 | 498.80 | 545.05 | 493.55 | 538.70 | 538.70 | 3.78% | 65,593 |
| Nov 5, 2026 | 532.60 | 548.00 | 519.10 | 519.10 | 519.10 | -5.00% | 72,218 |
| Nov 4, 2026 | 544.50 | 570.30 | 544.50 | 546.40 | 546.40 | -4.67% | 128,791 |
| Nov 3, 2026 | 574.05 | 574.05 | 573.15 | 573.15 | 573.15 | -5.00% | 14,199 |
| Nov 2, 2026 | 617.05 | 666.80 | 603.30 | 603.30 | 603.30 | -5.00% | 65,963 |
| Oct 30, 2026 | 642.60 | 659.75 | 610.75 | 635.05 | 635.05 | -1.21% | 30,895 |
| Oct 29, 2026 | 674.80 | 674.80 | 641.20 | 642.85 | 642.85 | -4.73% | 13,219 |
| Oct 28, 2026 | 649.90 | 677.00 | 649.65 | 674.80 | 674.80 | 2.87% | 13,128 |
| Oct 27, 2026 | 632.00 | 656.00 | 616.30 | 656.00 | 656.00 | 4.99% | 21,073 |
| Oct 26, 2026 | 602.95 | 629.95 | 574.05 | 624.80 | 624.80 | 3.40% | 23,320 |
| Oct 23, 2026 | 581.20 | 616.90 | 573.10 | 604.25 | 604.25 | 0.17% | 77,974 |
| Oct 22, 2026 | 611.10 | 619.80 | 603.25 | 603.25 | 603.25 | -5.00% | 72,177 |
| Oct 21, 2026 | 674.00 | 674.00 | 635.00 | 635.00 | 635.00 | -5.00% | 24,362 |
| Oct 19, 2026 | 670.00 | 678.70 | 655.20 | 668.40 | 668.40 | -1.11% | 8,762 |
| Oct 16, 2026 | 663.25 | 696.40 | 663.25 | 675.90 | 675.90 | 1.91% | 17,465 |
| Oct 15, 2026 | 689.90 | 700.00 | 655.10 | 663.25 | 663.25 | -3.09% | 12,678 |
| Oct 14, 2026 | 677.50 | 692.00 | 670.20 | 684.40 | 684.40 | 1.02% | 5,712 |
| Oct 13, 2026 | 685.95 | 687.85 | 675.55 | 677.50 | 677.50 | -1.23% | 5,439 |
| Oct 12, 2026 | 697.10 | 709.95 | 677.70 | 685.95 | 685.95 | -1.60% | 10,116 |
| Oct 9, 2026 | 656.55 | 698.50 | 651.00 | 697.10 | 697.10 | 4.79% | 43,419 |
| Oct 8, 2026 | 694.90 | 694.90 | 661.45 | 665.25 | 665.25 | -3.26% | 9,406 |
| Oct 7, 2026 | 695.20 | 700.00 | 681.25 | 687.65 | 687.65 | -1.09% | 20,133 |
| Oct 6, 2026 | 660.00 | 695.20 | 660.00 | 695.20 | 695.20 | 5.00% | 76,397 |
| Oct 5, 2026 | 696.70 | 704.90 | 658.50 | 662.10 | 662.10 | -4.42% | 33,217 |
| Oct 1, 2026 | 674.85 | 700.00 | 661.20 | 692.75 | 692.75 | 2.06% | 29,335 |
| Sep 30, 2026 | 666.70 | 700.00 | 642.20 | 678.80 | 678.80 | 0.69% | 31,677 |
| Sep 29, 2026 | 677.85 | 689.45 | 666.25 | 674.15 | 674.15 | -0.55% | 78,748 |
| Sep 28, 2026 | 697.10 | 709.80 | 671.20 | 677.85 | 677.85 | -2.92% | 57,172 |
| Sep 25, 2026 | 723.00 | 736.80 | 696.15 | 698.25 | 698.25 | -3.42% | 26,118 |
| Sep 24, 2026 | 722.10 | 740.00 | 710.05 | 723.00 | 723.00 | 0.12% | 32,428 |
| Sep 23, 2026 | 711.00 | 730.00 | 711.00 | 722.10 | 722.10 | 0.25% | 12,015 |
| Sep 22, 2026 | 704.50 | 738.65 | 704.50 | 720.30 | 720.30 | 0.58% | 30,557 |
| Sep 21, 2026 | 690.10 | 720.00 | 687.10 | 716.15 | 716.15 | 3.42% | 13,146 |
| Sep 18, 2026 | 690.90 | 715.00 | 685.40 | 692.45 | 692.45 | 0.22% | 24,810 |
| Sep 17, 2026 | 699.00 | 729.40 | 685.10 | 690.90 | 690.90 | -2.42% | 29,326 |
| Sep 16, 2026 | 678.95 | 713.10 | 650.00 | 708.00 | 708.00 | 4.25% | 31,744 |
| Sep 15, 2026 | 690.95 | 714.85 | 664.05 | 679.15 | 679.15 | -2.82% | 42,478 |
| Sep 11, 2026 | 712.00 | 712.00 | 685.10 | 698.85 | 698.85 | -1.96% | 17,971 |
| Sep 10, 2026 | 690.45 | 725.00 | 690.45 | 712.85 | 712.85 | 1.26% | 15,944 |
| Sep 9, 2026 | 719.85 | 719.85 | 695.00 | 704.00 | 704.00 | -1.90% | 19,392 |
| Sep 8, 2026 | 684.00 | 722.00 | 671.70 | 717.60 | 717.60 | 3.77% | 49,617 |
| Sep 7, 2026 | 690.10 | 700.00 | 673.10 | 691.55 | 691.55 | -1.26% | 29,545 |
| Sep 4, 2026 | 719.90 | 735.00 | 696.10 | 700.35 | 700.35 | -2.62% | 76,997 |
| Sep 3, 2026 | 727.00 | 734.75 | 702.70 | 719.20 | 719.20 | -1.11% | 42,814 |
| 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 |