United Foodbrands Limited UFBL
NSE · India · Consumer Services
INR 693.00+14.20 (+2.09%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 692.75 | +2.06% | INR 674.85 | INR 700.00 | INR 661.20 | 29.34K |
| 2026-09-30 | INR 678.80 | +0.69% | INR 666.70 | INR 700.00 | INR 642.20 | 31.68K |
| 2026-09-29 | INR 674.15 | -0.55% | INR 677.85 | INR 689.45 | INR 666.25 | 78.75K |
| 2026-09-28 | INR 677.85 | -2.92% | INR 697.10 | INR 709.80 | INR 671.20 | 57.17K |
| 2026-09-25 | INR 698.25 | -3.42% | INR 723.00 | INR 736.80 | INR 696.15 | 26.12K |
| 2026-09-24 | INR 723.00 | +0.12% | INR 722.10 | INR 740.00 | INR 710.05 | 32.43K |
| 2026-09-23 | INR 722.10 | +0.25% | INR 711.00 | INR 730.00 | INR 711.00 | 12.02K |
| 2026-09-22 | INR 720.30 | +0.58% | INR 704.50 | INR 738.65 | INR 704.50 | 30.56K |
| 2026-09-21 | INR 716.15 | +3.42% | INR 690.10 | INR 720.00 | INR 687.10 | 13.15K |
| 2026-09-18 | INR 692.45 | +0.22% | INR 690.90 | INR 715.00 | INR 685.40 | 24.81K |
| 2026-09-17 | INR 690.90 | -2.42% | INR 699.00 | INR 729.40 | INR 685.10 | 29.33K |
| 2026-09-16 | INR 708.00 | +4.25% | INR 678.95 | INR 713.10 | INR 650.00 | 31.74K |
| 2026-09-15 | INR 679.15 | -2.82% | INR 690.95 | INR 714.85 | INR 664.05 | 42.48K |
| 2026-09-11 | INR 698.85 | -1.96% | INR 712.00 | INR 712.00 | INR 685.10 | 17.97K |
| 2026-09-10 | INR 712.85 | +1.26% | INR 690.45 | INR 725.00 | INR 690.45 | 15.94K |
| 2026-09-09 | INR 704.00 | -1.90% | INR 719.85 | INR 719.85 | INR 695.00 | 19.39K |
| 2026-09-08 | INR 717.60 | +3.77% | INR 684.00 | INR 722.00 | INR 671.70 | 49.62K |
| 2026-09-07 | INR 691.55 | -1.26% | INR 690.10 | INR 700.00 | INR 673.10 | 29.55K |
| 2026-09-04 | INR 700.35 | -2.62% | INR 719.90 | INR 735.00 | INR 696.10 | 77.00K |
| 2026-09-03 | INR 719.20 | -1.11% | INR 727.00 | INR 734.75 | INR 702.70 | 42.81K |
| 2026-09-02 | INR 727.25 | +4.94% | INR 672.50 | INR 727.65 | INR 658.55 | 129.64K |
| 2026-09-01 | INR 693.00 | -4.76% | INR 724.70 | INR 724.70 | INR 691.25 | 61.73K |
| 2026-08-31 | INR 727.60 | -4.74% | INR 758.80 | INR 758.80 | INR 725.65 | 53.25K |
| 2026-08-28 | INR 763.80 | +3.18% | INR 735.10 | INR 767.00 | INR 722.35 | 61.97K |
| 2026-08-27 | INR 740.25 | -2.12% | INR 749.95 | INR 769.90 | INR 720.00 | 146.54K |
| 2026-08-26 | INR 756.30 | -5.00% | INR 765.70 | INR 788.50 | INR 756.30 | 44.93K |
| 2026-08-25 | INR 796.10 | -4.99% | INR 816.00 | INR 840.00 | INR 796.10 | 42.70K |
| 2026-08-24 | INR 837.95 | +1.87% | INR 840.00 | INR 850.00 | INR 785.55 | 65.28K |
| 2026-08-21 | INR 822.60 | +1.87% | INR 800.00 | INR 827.00 | INR 780.15 | 43.40K |
| 2026-08-20 | INR 807.50 | +3.62% | INR 779.30 | INR 818.25 | INR 779.30 | 154.77K |
| 2026-08-19 | INR 779.30 | -0.13% | INR 768.05 | INR 800.00 | INR 756.75 | 41.28K |
| 2026-08-18 | INR 780.35 | +2.33% | INR 788.90 | INR 790.45 | INR 768.05 | 34.44K |
| 2026-08-17 | INR 762.60 | +1.02% | INR 750.00 | INR 778.95 | INR 733.30 | 21.09K |
| 2026-08-14 | INR 754.90 | -1.38% | INR 746.40 | INR 794.50 | INR 732.00 | 48.21K |
| 2026-08-13 | INR 765.50 | -1.83% | INR 779.80 | INR 785.00 | INR 740.85 | 53.38K |
| 2026-08-12 | INR 779.80 | -3.85% | INR 775.00 | INR 810.80 | INR 770.50 | 95.26K |
| 2026-08-11 | INR 811.05 | +1.62% | INR 809.00 | INR 828.90 | INR 783.00 | 110.75K |
| 2026-08-10 | INR 798.10 | -1.18% | INR 813.50 | INR 845.00 | INR 767.25 | 196.39K |
| 2026-08-07 | INR 807.60 | +0.41% | INR 824.95 | INR 829.00 | INR 785.00 | 325.41K |
| 2026-08-06 | INR 804.30 | +4.20% | INR 790.85 | INR 810.40 | INR 773.40 | 274.20K |
| 2026-08-05 | INR 771.85 | +5.00% | INR 771.85 | INR 771.85 | INR 771.85 | 130.02K |
| 2026-08-04 | INR 735.10 | +4.95% | INR 700.45 | INR 735.45 | INR 700.00 | 936.94K |
| 2026-08-03 | INR 700.45 | -0.17% | INR 708.95 | INR 708.95 | INR 677.00 | 101.66K |
| 2026-07-31 | INR 701.65 | +3.77% | INR 680.00 | INR 707.50 | INR 676.00 | 64.00K |
| 2026-07-30 | INR 676.15 | -4.41% | INR 708.00 | INR 711.45 | INR 672.00 | 75.27K |
| 2026-07-29 | INR 707.35 | +1.10% | INR 704.00 | INR 708.80 | INR 688.55 | 86.64K |
| 2026-07-28 | INR 699.65 | +0.04% | INR 699.35 | INR 705.00 | INR 685.55 | 107.54K |
| 2026-07-27 | INR 699.35 | +3.63% | INR 655.00 | INR 700.00 | INR 655.00 | 100.42K |
| 2026-07-24 | INR 674.85 | +2.55% | INR 658.15 | INR 691.00 | INR 625.20 | 224.86K |
| 2026-07-23 | INR 658.10 | -1.30% | INR 700.05 | INR 700.05 | INR 645.15 | 148.07K |
| 2026-07-22 | INR 666.75 | +5.00% | INR 623.10 | INR 666.75 | INR 623.10 | 35.17K |
| 2026-07-21 | INR 635.00 | -4.78% | INR 640.10 | INR 669.10 | INR 633.55 | 180.20K |
| 2026-07-20 | INR 666.85 | -4.99% | INR 667.00 | INR 696.40 | INR 666.85 | 114.10K |
| 2026-07-17 | INR 701.90 | -4.99% | INR 738.80 | INR 738.80 | INR 701.90 | 95.24K |
| 2026-07-16 | INR 738.80 | -0.04% | INR 757.00 | INR 757.00 | INR 730.10 | 35.98K |
| 2026-07-15 | INR 739.10 | -0.11% | INR 741.00 | INR 750.00 | INR 731.05 | 39.84K |
| 2026-07-14 | INR 739.95 | -0.20% | INR 759.00 | INR 759.00 | INR 726.05 | 82.58K |
| 2026-07-13 | INR 741.40 | -1.91% | INR 754.00 | INR 763.00 | INR 737.00 | 84.31K |
| 2026-07-10 | INR 755.80 | +3.96% | INR 763.35 | INR 763.35 | INR 730.00 | 364.56K |
| 2026-07-09 | INR 727.00 | +5.00% | INR 695.85 | INR 727.00 | INR 693.05 | 53.81K |
| 2026-07-08 | INR 692.40 | -2.27% | INR 723.95 | INR 723.95 | INR 679.25 | 90.22K |
| 2026-07-07 | INR 708.50 | +0.13% | INR 711.10 | INR 720.00 | INR 702.10 | 73.37K |
| 2026-07-06 | INR 707.55 | +0.16% | INR 715.15 | INR 735.00 | INR 694.75 | 136.99K |
| 2026-07-03 | INR 706.45 | +4.99% | INR 676.20 | INR 706.45 | INR 676.20 | 167.30K |
| 2026-07-02 | INR 672.85 | +4.98% | INR 660.00 | INR 672.95 | INR 651.00 | 129.22K |
| 2026-07-01 | INR 640.95 | +0.55% | INR 615.60 | INR 669.30 | INR 615.60 | 279.85K |
| 2026-06-30 | INR 637.45 | -2.88% | INR 623.55 | INR 659.25 | INR 623.55 | 201.60K |
| 2026-06-29 | INR 656.35 | -4.99% | INR 663.00 | INR 686.95 | INR 656.35 | 78.92K |
| 2026-06-26 | INR 690.85 | 0.00% | INR 690.85 | INR 690.85 | INR 690.85 | 0 |
| 2026-06-25 | INR 690.85 | -5.00% | INR 727.00 | INR 728.40 | INR 690.85 | 146.99K |
| 2026-06-24 | INR 727.20 | +4.86% | INR 699.90 | INR 728.15 | INR 676.35 | 369.13K |
| 2026-06-23 | INR 693.50 | +3.62% | INR 670.00 | INR 709.00 | INR 655.10 | 474.81K |
| 2026-06-22 | INR 669.30 | +3.90% | INR 645.00 | INR 683.00 | INR 641.05 | 259.91K |
| 2026-06-19 | INR 644.15 | +3.14% | INR 619.00 | INR 657.20 | INR 619.00 | 276.91K |
| 2026-06-18 | INR 624.55 | +0.88% | INR 621.00 | INR 629.70 | INR 610.20 | 137.40K |
| 2026-06-17 | INR 619.10 | +4.37% | INR 596.95 | INR 625.00 | INR 592.30 | 232.89K |
| 2026-06-16 | INR 593.20 | -3.54% | INR 616.85 | INR 625.05 | INR 586.30 | 259.67K |
| 2026-06-15 | INR 614.95 | +3.60% | INR 612.10 | INR 626.90 | INR 600.05 | 269.96K |
| 2026-06-12 | INR 593.60 | +6.66% | INR 564.00 | INR 600.00 | INR 562.70 | 342.25K |
| 2026-06-11 | INR 556.55 | -0.69% | INR 549.00 | INR 563.45 | INR 530.00 | 120.26K |
| 2026-06-10 | INR 560.40 | +1.90% | INR 557.60 | INR 570.00 | INR 552.70 | 182.39K |
| 2026-06-09 | INR 549.95 | +1.48% | INR 531.50 | INR 574.70 | INR 531.50 | 338.93K |
| 2026-06-08 | INR 541.95 | +7.10% | INR 530.00 | INR 556.60 | INR 515.95 | 1.15M |
| 2026-06-05 | INR 506.00 | +10.00% | INR 460.05 | INR 506.00 | INR 414.00 | 432.01K |
| 2026-06-04 | INR 460.00 | -3.13% | INR 487.70 | INR 487.70 | INR 455.05 | 124.88K |
| 2026-06-03 | INR 474.85 | -2.53% | INR 499.95 | INR 499.95 | INR 466.50 | 190.11K |
| 2026-06-02 | INR 487.20 | +1.68% | INR 476.00 | INR 493.50 | INR 470.00 | 90.84K |
| 2026-06-01 | INR 479.15 | -2.85% | INR 497.00 | INR 516.00 | INR 472.50 | 177.89K |
| 2026-05-29 | INR 493.20 | +2.11% | INR 483.00 | INR 507.45 | INR 477.20 | 345.82K |
| 2026-05-28 | INR 483.00 | 0.00% | INR 483.00 | INR 483.00 | INR 483.00 | 0 |