Skip to main content
logo
United Foodbrands Limited (NSE:UFBL)
India flag India · Delayed Price · Currency is INR
349.70
-14.15 (-3.89%)
At close: May 5, 2026

United Foodbrands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 2026349.70366.00341.00361.00361.003.23%82,188
May 5, 2026357.40368.95346.25349.70349.70-3.89%54,561
May 4, 2026352.00368.50349.95363.85363.853.56%115,762
Apr 30, 2026336.00356.00336.00351.35351.353.35%114,816
Apr 29, 2026340.00349.00329.07339.97339.970.78%176,365
Apr 28, 2026310.00343.50306.45337.33337.339.70%208,397
Apr 27, 2026299.25312.99299.25307.51307.512.53%191,436
Apr 24, 2026312.50314.41299.00299.91299.91-4.77%46,335
Apr 23, 2026319.50322.40310.05314.93314.93-1.35%122,948
Apr 22, 2026316.50321.58312.50319.25319.251.63%47,405
Apr 21, 2026318.41319.90307.60314.13314.13-2.38%94,046
Apr 20, 2026325.00327.50314.99321.79321.79-1.14%63,374
Apr 17, 2026312.00327.90304.29325.50325.503.57%176,299
Apr 16, 2026316.00318.41297.36314.28314.280.15%154,789
Apr 15, 2026299.20319.50299.20313.80313.807.41%254,130
Apr 13, 2026270.00295.61264.47292.16292.163.92%147,052
Apr 10, 2026266.10284.50260.01281.15281.155.77%243,256
Apr 9, 2026259.00269.50253.00265.81265.813.91%278,032
Apr 8, 2026234.00266.00226.81255.80255.8014.84%418,527
Apr 7, 2026216.01227.00215.99222.74222.74-0.64%92,986
Apr 6, 2026210.00226.00208.00224.17224.175.43%44,978
Apr 2, 2026191.00219.00191.00212.62212.624.02%89,455
Apr 1, 2026207.00214.83201.71204.41204.414.66%61,249
Mar 30, 2026211.00211.99195.30195.30195.30-10.00%56,731
Mar 27, 2026232.00232.00208.57217.00217.00-6.36%66,027
Mar 25, 2026234.25241.00229.00231.74231.740.01%38,105
Mar 24, 2026227.00241.00226.60231.71231.714.95%95,516
Mar 23, 2026226.55235.00220.00220.79220.79-6.20%154,076
Mar 20, 2026225.20242.00225.20235.38235.382.78%76,297
Mar 19, 2026219.40235.00209.00229.01229.013.43%97,346
Mar 18, 2026202.50221.41202.50221.41221.4110.00%74,640
Mar 17, 2026204.80209.09199.10201.29201.29-1.19%48,895
Mar 16, 2026210.99211.82200.45203.72203.72-3.18%38,884
Mar 13, 2026207.44215.30202.00210.41210.411.43%108,988
Mar 12, 2026221.40221.41201.28207.44207.44-7.24%312,013
Mar 11, 2026230.20234.01221.25223.64223.64-2.75%85,125
Mar 10, 2026232.50235.98226.50229.97229.97-0.58%55,275
Mar 9, 2026237.50239.86224.00231.30231.30-2.63%109,285
Mar 6, 2026233.80244.00233.00237.54237.541.07%77,663
Mar 5, 2026240.00248.00225.00235.03235.03-1.53%105,331
Mar 4, 2026243.99250.13236.83238.69238.69-3.63%40,712
Mar 2, 2026234.99249.00222.81247.69247.694.41%71,673
Feb 27, 2026240.30246.00231.06237.23237.23-2.04%47,732
Feb 26, 2026248.68249.72239.01242.18242.18-2.61%29,739
Feb 25, 2026244.80249.74244.21248.68248.681.34%27,887
Feb 24, 2026249.80249.99244.00245.39245.39-1.70%16,988
Feb 23, 2026251.00257.84248.20249.63249.63-0.28%25,686
Feb 20, 2026252.00254.39245.00250.32250.320.28%27,245
Feb 19, 2026259.00262.95245.50249.61249.61-4.45%76,254
Feb 18, 2026252.70263.00251.43261.23261.233.37%31,092