Price Data Selection & Download
United Foodbrands Share Price All Time Records & Statistics (Oct 2025 - Jul 2026)
171 daily OHLCV records on NSE from Oct. 2025 to July 2026. For live price, key ratios and fundamentals, see United Foodbrands screener.
Share Price All Time High
₹728.40
June 25, 2026
NSE Exchange
Share Price All Time Low
₹172.34
January 30, 2026
NSE Exchange
Highest Volume Trading Day
7,103,895
May 21, 2026 • ₹480.95
NSE Exchange
Share Price History Data (Oct 2025 - Jul 2026)
UFBL daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹676.20 | ₹706.45 | ₹676.20 | ₹706.45 | 167,295 |
| 2026-07-02 | ₹660.00 | ₹672.95 | ₹651.00 | ₹672.85 | 129,219 |
| 2026-07-01 | ₹615.60 | ₹669.30 | ₹615.60 | ₹640.95 | 279,845 |
| 2026-06-30 | ₹623.55 | ₹659.25 | ₹623.55 | ₹637.45 | 201,604 |
| 2026-06-29 | ₹663.00 | ₹686.95 | ₹656.35 | ₹656.35 | 78,919 |
| 2026-06-25 | ₹727.00 | ₹728.40 | ₹690.85 | ₹690.85 | 146,990 |
| 2026-06-24 | ₹699.90 | ₹728.15 | ₹676.35 | ₹727.20 | 369,127 |
| 2026-06-23 | ₹670.00 | ₹709.00 | ₹655.10 | ₹693.50 | 474,811 |
| 2026-06-22 | ₹645.00 | ₹683.00 | ₹641.05 | ₹669.30 | 259,912 |
| 2026-06-19 | ₹619.00 | ₹657.20 | ₹619.00 | ₹644.15 | 276,906 |
| 2026-06-18 | ₹621.00 | ₹629.70 | ₹610.20 | ₹624.55 | 137,401 |
| 2026-06-17 | ₹596.95 | ₹625.00 | ₹592.30 | ₹619.10 | 232,885 |
| 2026-06-16 | ₹616.85 | ₹625.05 | ₹586.30 | ₹593.20 | 259,668 |
| 2026-06-15 | ₹612.10 | ₹626.90 | ₹600.05 | ₹614.95 | 269,958 |
| 2026-06-12 | ₹564.00 | ₹600.00 | ₹562.70 | ₹593.60 | 342,253 |
| 2026-06-11 | ₹549.00 | ₹563.45 | ₹530.00 | ₹556.55 | 120,256 |
| 2026-06-10 | ₹557.60 | ₹570.00 | ₹552.70 | ₹560.40 | 182,391 |
| 2026-06-09 | ₹531.50 | ₹574.70 | ₹531.50 | ₹549.95 | 338,926 |
| 2026-06-08 | ₹530.00 | ₹556.60 | ₹515.95 | ₹541.95 | 1,148,529 |
| 2026-06-05 | ₹460.05 | ₹506.00 | ₹414.00 | ₹506.00 | 432,012 |
| 2026-06-04 | ₹487.70 | ₹487.70 | ₹455.05 | ₹460.00 | 124,882 |
| 2026-06-03 | ₹499.95 | ₹499.95 | ₹466.50 | ₹474.85 | 190,107 |
| 2026-06-02 | ₹476.00 | ₹493.50 | ₹470.00 | ₹487.20 | 90,837 |
| 2026-06-01 | ₹497.00 | ₹516.00 | ₹472.50 | ₹479.15 | 177,889 |
| 2026-05-29 | ₹483.00 | ₹507.45 | ₹477.20 | ₹493.20 | 345,818 |
| 2026-05-27 | ₹473.00 | ₹488.70 | ₹466.50 | ₹483.00 | 194,628 |
| 2026-05-26 | ₹499.10 | ₹511.00 | ₹468.25 | ₹475.40 | 273,107 |
| 2026-05-25 | ₹467.00 | ₹508.00 | ₹461.00 | ₹502.85 | 972,353 |
| 2026-05-22 | ₹480.95 | ₹488.00 | ₹454.50 | ₹475.25 | 1,632,512 |
| 2026-05-21 | ₹410.00 | ₹480.95 | ₹405.45 | ₹480.95 | 7,103,895 |
| 2026-05-20 | ₹334.00 | ₹400.80 | ₹326.70 | ₹400.80 | 4,291,214 |
| 2026-05-19 | ₹358.00 | ₹367.45 | ₹295.00 | ₹334.00 | 1,266,259 |
| 2026-05-18 | ₹364.70 | ₹370.00 | ₹354.50 | ₹364.55 | 83,669 |
| 2026-05-15 | ₹360.05 | ₹374.00 | ₹351.00 | ₹361.95 | 54,244 |
| 2026-05-14 | ₹350.00 | ₹363.95 | ₹348.00 | ₹360.25 | 49,835 |
| 2026-05-13 | ₹342.00 | ₹355.00 | ₹342.00 | ₹349.25 | 41,147 |
| 2026-05-12 | ₹369.70 | ₹369.70 | ₹341.25 | ₹347.05 | 75,446 |
| 2026-05-11 | ₹372.00 | ₹380.00 | ₹361.55 | ₹371.55 | 89,512 |
| 2026-05-08 | ₹368.05 | ₹393.95 | ₹356.65 | ₹384.20 | 98,691 |
| 2026-05-07 | ₹361.00 | ₹375.00 | ₹356.60 | ₹372.65 | 64,374 |
| 2026-05-06 | ₹349.70 | ₹366.00 | ₹341.00 | ₹361.00 | 82,188 |
| 2026-05-05 | ₹357.40 | ₹368.95 | ₹346.25 | ₹349.70 | 54,561 |
| 2026-05-04 | ₹352.00 | ₹368.50 | ₹349.95 | ₹363.85 | 115,762 |
| 2026-04-30 | ₹336.00 | ₹356.00 | ₹336.00 | ₹351.35 | 114,816 |
| 2026-04-29 | ₹340.00 | ₹349.00 | ₹329.07 | ₹339.97 | 176,365 |
| 2026-04-28 | ₹310.00 | ₹343.50 | ₹306.45 | ₹337.33 | 208,397 |
| 2026-04-27 | ₹299.25 | ₹312.99 | ₹299.25 | ₹307.51 | 191,436 |
| 2026-04-24 | ₹312.50 | ₹314.41 | ₹299.00 | ₹299.91 | 46,335 |
| 2026-04-23 | ₹319.50 | ₹322.40 | ₹310.05 | ₹314.93 | 122,948 |
| 2026-04-22 | ₹316.50 | ₹321.58 | ₹312.50 | ₹319.25 | 47,405 |
| 2026-04-21 | ₹318.41 | ₹319.90 | ₹307.60 | ₹314.13 | 94,046 |
| 2026-04-20 | ₹325.00 | ₹327.50 | ₹314.99 | ₹321.79 | 63,374 |
| 2026-04-17 | ₹312.00 | ₹327.90 | ₹304.29 | ₹325.50 | 176,299 |
| 2026-04-16 | ₹316.00 | ₹318.41 | ₹297.36 | ₹314.28 | 154,789 |
| 2026-04-15 | ₹299.20 | ₹319.50 | ₹299.20 | ₹313.80 | 254,130 |
| 2026-04-13 | ₹270.00 | ₹295.61 | ₹264.47 | ₹292.16 | 147,052 |
| 2026-04-10 | ₹266.10 | ₹284.50 | ₹260.01 | ₹281.15 | 243,256 |
| 2026-04-09 | ₹259.00 | ₹269.50 | ₹253.00 | ₹265.81 | 278,032 |
| 2026-04-08 | ₹234.00 | ₹266.00 | ₹226.81 | ₹255.80 | 418,527 |
| 2026-04-07 | ₹216.01 | ₹227.00 | ₹215.99 | ₹222.74 | 92,986 |
| 2026-04-06 | ₹210.00 | ₹226.00 | ₹208.00 | ₹224.17 | 44,978 |
| 2026-04-02 | ₹191.00 | ₹219.00 | ₹191.00 | ₹212.62 | 89,455 |
| 2026-04-01 | ₹207.00 | ₹214.83 | ₹201.71 | ₹204.41 | 61,249 |
| 2026-03-30 | ₹211.00 | ₹211.99 | ₹195.30 | ₹195.30 | 56,731 |
| 2026-03-27 | ₹232.00 | ₹232.00 | ₹208.57 | ₹217.00 | 66,027 |
| 2026-03-25 | ₹234.25 | ₹241.00 | ₹229.00 | ₹231.74 | 38,105 |
| 2026-03-24 | ₹227.00 | ₹241.00 | ₹226.60 | ₹231.71 | 95,516 |
| 2026-03-23 | ₹226.55 | ₹235.00 | ₹220.00 | ₹220.79 | 154,076 |
| 2026-03-20 | ₹225.20 | ₹242.00 | ₹225.20 | ₹235.38 | 76,297 |
| 2026-03-19 | ₹219.40 | ₹235.00 | ₹209.00 | ₹229.01 | 97,346 |
| 2026-03-18 | ₹202.50 | ₹221.41 | ₹202.50 | ₹221.41 | 74,640 |
| 2026-03-17 | ₹204.80 | ₹209.09 | ₹199.10 | ₹201.29 | 48,895 |
| 2026-03-16 | ₹210.99 | ₹211.82 | ₹200.45 | ₹203.72 | 38,884 |
| 2026-03-13 | ₹207.44 | ₹215.30 | ₹202.00 | ₹210.41 | 108,988 |
| 2026-03-12 | ₹221.40 | ₹221.41 | ₹201.28 | ₹207.44 | 312,013 |
| 2026-03-11 | ₹230.20 | ₹234.01 | ₹221.25 | ₹223.64 | 85,125 |
| 2026-03-10 | ₹232.50 | ₹235.98 | ₹226.50 | ₹229.97 | 55,275 |
| 2026-03-09 | ₹237.50 | ₹239.86 | ₹224.00 | ₹231.30 | 109,285 |
| 2026-03-06 | ₹233.80 | ₹244.00 | ₹233.00 | ₹237.54 | 77,663 |
| 2026-03-05 | ₹240.00 | ₹248.00 | ₹225.00 | ₹235.03 | 105,331 |
| 2026-03-04 | ₹243.99 | ₹250.13 | ₹236.83 | ₹238.69 | 40,712 |
| 2026-03-02 | ₹234.99 | ₹249.00 | ₹222.81 | ₹247.69 | 71,673 |
| 2026-02-27 | ₹240.30 | ₹246.00 | ₹231.06 | ₹237.23 | 47,732 |
| 2026-02-26 | ₹248.68 | ₹249.72 | ₹239.01 | ₹242.18 | 29,739 |
| 2026-02-25 | ₹244.80 | ₹249.74 | ₹244.21 | ₹248.68 | 27,887 |
| 2026-02-24 | ₹249.80 | ₹249.99 | ₹244.00 | ₹245.39 | 16,988 |
| 2026-02-23 | ₹251.00 | ₹257.84 | ₹248.20 | ₹249.63 | 25,686 |
| 2026-02-20 | ₹252.00 | ₹254.39 | ₹245.00 | ₹250.32 | 27,245 |
| 2026-02-19 | ₹259.00 | ₹262.95 | ₹245.50 | ₹249.61 | 76,254 |
| 2026-02-18 | ₹252.70 | ₹263.00 | ₹251.43 | ₹261.23 | 31,092 |
| 2026-02-17 | ₹256.00 | ₹257.15 | ₹248.20 | ₹252.72 | 30,159 |
| 2026-02-16 | ₹253.00 | ₹259.90 | ₹241.11 | ₹253.54 | 37,190 |
| 2026-02-13 | ₹238.57 | ₹255.50 | ₹238.57 | ₹252.89 | 44,112 |
| 2026-02-12 | ₹258.90 | ₹264.00 | ₹255.05 | ₹260.33 | 65,742 |
| 2026-02-11 | ₹263.00 | ₹267.32 | ₹254.01 | ₹258.61 | 152,083 |
| 2026-02-10 | ₹255.60 | ₹266.00 | ₹255.35 | ₹260.14 | 81,931 |
| 2026-02-09 | ₹250.00 | ₹275.69 | ₹243.35 | ₹256.76 | 253,883 |
| 2026-02-06 | ₹238.01 | ₹255.00 | ₹238.01 | ₹251.39 | 142,643 |
| 2026-02-05 | ₹248.00 | ₹250.84 | ₹237.02 | ₹242.29 | 85,345 |
| 2026-02-04 | ₹241.21 | ₹256.90 | ₹241.00 | ₹246.71 | 175,265 |
| 2026-02-03 | ₹250.98 | ₹264.90 | ₹234.75 | ₹249.76 | 875,489 |
| 2026-02-02 | ₹220.00 | ₹260.00 | ₹220.00 | ₹252.52 | 4,919,083 |
| 2026-02-01 | ₹182.80 | ₹217.44 | ₹180.00 | ₹217.44 | 1,089,828 |
| 2026-01-30 | ₹174.73 | ₹192.89 | ₹172.34 | ₹181.20 | 230,520 |
| 2026-01-29 | ₹178.20 | ₹179.07 | ₹172.50 | ₹173.89 | 56,088 |
| 2026-01-28 | ₹180.45 | ₹182.00 | ₹176.04 | ₹179.81 | 37,962 |
| 2026-01-27 | ₹179.00 | ₹182.65 | ₹175.21 | ₹177.36 | 48,343 |
| 2026-01-23 | ₹183.00 | ₹183.53 | ₹174.09 | ₹178.54 | 32,118 |
| 2026-01-22 | ₹176.93 | ₹189.00 | ₹176.05 | ₹183.00 | 50,791 |
| 2026-01-21 | ₹178.50 | ₹181.95 | ₹174.30 | ₹176.75 | 55,592 |
| 2026-01-20 | ₹184.10 | ₹186.80 | ₹175.30 | ₹179.00 | 42,121 |
| 2026-01-19 | ₹190.70 | ₹192.00 | ₹184.10 | ₹185.80 | 63,476 |
| 2026-01-16 | ₹198.67 | ₹199.42 | ₹192.00 | ₹192.41 | 30,058 |
| 2026-01-14 | ₹197.72 | ₹201.38 | ₹194.85 | ₹198.66 | 51,418 |
| 2026-01-13 | ₹208.16 | ₹211.63 | ₹196.10 | ₹197.72 | 86,976 |
| 2026-01-12 | ₹216.60 | ₹217.50 | ₹204.24 | ₹208.16 | 144,573 |
| 2026-01-09 | ₹216.87 | ₹218.76 | ₹216.35 | ₹217.31 | 72,851 |
| 2026-01-08 | ₹220.00 | ₹221.00 | ₹216.46 | ₹217.92 | 28,044 |
| 2026-01-07 | ₹215.50 | ₹223.45 | ₹215.50 | ₹221.05 | 61,405 |
| 2026-01-06 | ₹221.95 | ₹221.95 | ₹216.85 | ₹217.13 | 47,406 |
| 2026-01-05 | ₹216.12 | ₹224.38 | ₹212.81 | ₹222.02 | 113,645 |
| 2026-01-02 | ₹216.00 | ₹218.22 | ₹209.01 | ₹216.11 | 124,029 |
| 2026-01-01 | ₹210.01 | ₹218.00 | ₹210.01 | ₹216.92 | 125,943 |
United Foodbrands Share Price Performance Analysis (Oct 2025 - Jul 2026)
UFBL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+225.67%
₹216.92 → ₹706.45
Year to Date
Price Volatility
45.27%
High Volatility
Year to Date
Average Daily Volume
307,309
Year to Date Average
NSE Exchange
United Foodbrands Share Price History – Frequently Asked Questions
Common questions about UFBL historical data and records.
What is the all-time high share price of United Foodbrands (UFBL)?
The all-time high share price of United Foodbrands was ₹728.4 recorded on June 25, 2026 on the NSE exchange.
What is the all-time low share price of United Foodbrands (UFBL)?
The all-time low share price of United Foodbrands was ₹172.34 recorded on January 30, 2026 on the NSE exchange.
How can I download UFBL historical share price data?
You can download United Foodbrands historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UFBL shares?
The highest trading volume day for United Foodbrands was 7,103,895 shares traded on May 21, 2026 on the NSE exchange, with share price at ₹480.95.