United Foodbrands Limited (NSE:UFBL)
India · Delayed Price · Currency is INR 807.60
+3.30 (0.41%)
At close: Aug 7, 2026
United Foodbrands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |