United Foodbrands Limited (NSE:UFBL)
India · Delayed Price · Currency is INR 644.15
+19.60 (3.14%)
At close: Jun 19, 2026
United Foodbrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 619.00 | 657.20 | 619.00 | 644.15 | 644.15 | 3.14% | 276,906 |
| Jun 18, 2026 | 621.00 | 629.70 | 610.20 | 624.55 | 624.55 | 0.88% | 137,401 |
| Jun 17, 2026 | 596.95 | 625.00 | 592.30 | 619.10 | 619.10 | 4.37% | 232,885 |
| Jun 16, 2026 | 616.85 | 625.05 | 586.30 | 593.20 | 593.20 | -3.54% | 259,668 |
| Jun 15, 2026 | 612.10 | 626.90 | 600.05 | 614.95 | 614.95 | 3.60% | 269,958 |
| Jun 12, 2026 | 564.00 | 600.00 | 562.70 | 593.60 | 593.60 | 6.66% | 342,253 |
| Jun 11, 2026 | 549.00 | 563.45 | 530.00 | 556.55 | 556.55 | -0.69% | 120,256 |
| Jun 10, 2026 | 557.60 | 570.00 | 552.70 | 560.40 | 560.40 | 1.90% | 182,391 |
| Jun 9, 2026 | 531.50 | 574.70 | 531.50 | 549.95 | 549.95 | 1.48% | 338,926 |
| Jun 8, 2026 | 530.00 | 556.60 | 515.95 | 541.95 | 541.95 | 7.10% | 1,148,529 |
| Jun 5, 2026 | 460.05 | 506.00 | 414.00 | 506.00 | 506.00 | 10.00% | 432,012 |
| Jun 4, 2026 | 487.70 | 487.70 | 455.05 | 460.00 | 460.00 | -3.13% | 124,882 |
| Jun 3, 2026 | 499.95 | 499.95 | 466.50 | 474.85 | 474.85 | -2.53% | 190,107 |
| Jun 2, 2026 | 476.00 | 493.50 | 470.00 | 487.20 | 487.20 | 1.68% | 90,837 |
| Jun 1, 2026 | 497.00 | 516.00 | 472.50 | 479.15 | 479.15 | -2.85% | 177,889 |
| May 29, 2026 | 483.00 | 507.45 | 477.20 | 493.20 | 493.20 | 2.11% | 345,818 |
| May 27, 2026 | 473.00 | 488.70 | 466.50 | 483.00 | 483.00 | 1.60% | 194,628 |
| May 26, 2026 | 499.10 | 511.00 | 468.25 | 475.40 | 475.40 | -5.46% | 273,107 |
| May 25, 2026 | 467.00 | 508.00 | 461.00 | 502.85 | 502.85 | 5.81% | 972,353 |
| May 22, 2026 | 480.95 | 488.00 | 454.50 | 475.25 | 475.25 | -1.19% | 1,632,512 |
| May 21, 2026 | 410.00 | 480.95 | 405.45 | 480.95 | 480.95 | 20.00% | 7,103,895 |
| May 20, 2026 | 334.00 | 400.80 | 326.70 | 400.80 | 400.80 | 20.00% | 4,291,214 |
| May 19, 2026 | 358.00 | 367.45 | 295.00 | 334.00 | 334.00 | -8.38% | 1,266,259 |
| May 18, 2026 | 364.70 | 370.00 | 354.50 | 364.55 | 364.55 | 0.72% | 83,669 |
| May 15, 2026 | 360.05 | 374.00 | 351.00 | 361.95 | 361.95 | 0.47% | 54,244 |
| May 14, 2026 | 350.00 | 363.95 | 348.00 | 360.25 | 360.25 | 3.15% | 49,835 |
| May 13, 2026 | 342.00 | 355.00 | 342.00 | 349.25 | 349.25 | 0.63% | 41,147 |
| May 12, 2026 | 369.70 | 369.70 | 341.25 | 347.05 | 347.05 | -6.59% | 75,446 |
| May 11, 2026 | 372.00 | 380.00 | 361.55 | 371.55 | 371.55 | -3.29% | 89,512 |
| May 8, 2026 | 368.05 | 393.95 | 356.65 | 384.20 | 384.20 | 3.10% | 98,691 |
| May 7, 2026 | 361.00 | 375.00 | 356.60 | 372.65 | 372.65 | 3.23% | 64,374 |
| May 6, 2026 | 349.70 | 366.00 | 341.00 | 361.00 | 361.00 | 3.23% | 82,188 |
| May 5, 2026 | 357.40 | 368.95 | 346.25 | 349.70 | 349.70 | -3.89% | 54,561 |
| May 4, 2026 | 352.00 | 368.50 | 349.95 | 363.85 | 363.85 | 3.56% | 115,762 |
| Apr 30, 2026 | 336.00 | 356.00 | 336.00 | 351.35 | 351.35 | 3.35% | 114,816 |
| Apr 29, 2026 | 340.00 | 349.00 | 329.07 | 339.97 | 339.97 | 0.78% | 176,365 |
| Apr 28, 2026 | 310.00 | 343.50 | 306.45 | 337.33 | 337.33 | 9.70% | 208,397 |
| Apr 27, 2026 | 299.25 | 312.99 | 299.25 | 307.51 | 307.51 | 2.53% | 191,436 |
| Apr 24, 2026 | 312.50 | 314.41 | 299.00 | 299.91 | 299.91 | -4.77% | 46,335 |
| Apr 23, 2026 | 319.50 | 322.40 | 310.05 | 314.93 | 314.93 | -1.35% | 122,948 |
| Apr 22, 2026 | 316.50 | 321.58 | 312.50 | 319.25 | 319.25 | 1.63% | 47,405 |
| Apr 21, 2026 | 318.41 | 319.90 | 307.60 | 314.13 | 314.13 | -2.38% | 94,046 |
| Apr 20, 2026 | 325.00 | 327.50 | 314.99 | 321.79 | 321.79 | -1.14% | 63,374 |
| Apr 17, 2026 | 312.00 | 327.90 | 304.29 | 325.50 | 325.50 | 3.57% | 176,299 |
| Apr 16, 2026 | 316.00 | 318.41 | 297.36 | 314.28 | 314.28 | 0.15% | 154,789 |
| Apr 15, 2026 | 299.20 | 319.50 | 299.20 | 313.80 | 313.80 | 7.41% | 254,130 |
| Apr 13, 2026 | 270.00 | 295.61 | 264.47 | 292.16 | 292.16 | 3.92% | 147,052 |
| Apr 10, 2026 | 266.10 | 284.50 | 260.01 | 281.15 | 281.15 | 5.77% | 243,256 |
| Apr 9, 2026 | 259.00 | 269.50 | 253.00 | 265.81 | 265.81 | 3.91% | 278,032 |
| Apr 8, 2026 | 234.00 | 266.00 | 226.81 | 255.80 | 255.80 | 14.84% | 418,527 |