United Foodbrands Limited (NSE:UFBL)
India · Delayed Price · Currency is INR 493.20
+10.20 (2.11%)
At close: May 29, 2026
United Foodbrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 216.01 | 227.00 | 215.99 | 222.74 | 222.74 | -0.64% | 92,986 |
| Apr 6, 2026 | 210.00 | 226.00 | 208.00 | 224.17 | 224.17 | 5.43% | 44,978 |
| Apr 2, 2026 | 191.00 | 219.00 | 191.00 | 212.62 | 212.62 | 4.02% | 89,455 |
| Apr 1, 2026 | 207.00 | 214.83 | 201.71 | 204.41 | 204.41 | 4.66% | 61,249 |
| Mar 30, 2026 | 211.00 | 211.99 | 195.30 | 195.30 | 195.30 | -10.00% | 56,731 |
| Mar 27, 2026 | 232.00 | 232.00 | 208.57 | 217.00 | 217.00 | -6.36% | 66,027 |
| Mar 25, 2026 | 234.25 | 241.00 | 229.00 | 231.74 | 231.74 | 0.01% | 38,105 |
| Mar 24, 2026 | 227.00 | 241.00 | 226.60 | 231.71 | 231.71 | 4.95% | 95,516 |
| Mar 23, 2026 | 226.55 | 235.00 | 220.00 | 220.79 | 220.79 | -6.20% | 154,076 |
| Mar 20, 2026 | 225.20 | 242.00 | 225.20 | 235.38 | 235.38 | 2.78% | 76,297 |
| Mar 19, 2026 | 219.40 | 235.00 | 209.00 | 229.01 | 229.01 | 3.43% | 97,346 |
| Mar 18, 2026 | 202.50 | 221.41 | 202.50 | 221.41 | 221.41 | 10.00% | 74,640 |
| Mar 17, 2026 | 204.80 | 209.09 | 199.10 | 201.29 | 201.29 | -1.19% | 48,895 |
| Mar 16, 2026 | 210.99 | 211.82 | 200.45 | 203.72 | 203.72 | -3.18% | 38,884 |
| Mar 13, 2026 | 207.44 | 215.30 | 202.00 | 210.41 | 210.41 | 1.43% | 108,988 |