United Foodbrands Limited (NSE:UFBL)
India · Delayed Price · Currency is INR 739.10
-0.85 (-0.11%)
At close: Jul 15, 2026
United Foodbrands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 670.00 | 709.00 | 655.10 | 693.50 | 693.50 | 3.62% | 474,811 |
| Jun 22, 2026 | 645.00 | 683.00 | 641.05 | 669.30 | 669.30 | 3.90% | 259,912 |
| 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 |