United Credit Limited (BOM:531091)
India
· Delayed Price · Currency is INR 25.99
+0.98 (3.92%)
At close: Apr 28, 2026
United Credit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.40 | 26.98 | 24.40 | 25.99 | 25.99 | - | 166 |
| Apr 28, 2026 | 27.00 | 27.00 | 25.99 | 25.99 | 25.99 | 3.92% | 3 |
| Apr 27, 2026 | 25.01 | 26.00 | 25.00 | 25.01 | 25.01 | -6.85% | 878 |
| Apr 24, 2026 | 25.00 | 26.90 | 22.05 | 26.85 | 26.85 | 7.40% | 333 |
| Apr 23, 2026 | 26.95 | 26.95 | 25.00 | 25.00 | 25.00 | - | 654 |
| Apr 22, 2026 | 25.00 | 27.00 | 23.10 | 25.00 | 25.00 | -1.96% | 53 |
| Apr 21, 2026 | 28.00 | 28.00 | 25.00 | 25.50 | 25.50 | -5.20% | 115 |
| Apr 20, 2026 | 30.00 | 30.00 | 26.00 | 26.90 | 26.90 | 3.46% | 97 |
| Apr 17, 2026 | 24.05 | 29.00 | 24.05 | 26.00 | 26.00 | 5.22% | 548 |
| Apr 16, 2026 | 30.00 | 30.00 | 24.00 | 24.71 | 24.71 | -4.96% | 44 |
| Apr 15, 2026 | 28.90 | 28.90 | 26.00 | 26.00 | 26.00 | 4.42% | 69 |
| Apr 13, 2026 | 24.00 | 28.00 | 24.00 | 24.90 | 24.90 | 1.67% | 38 |
| Apr 10, 2026 | 25.00 | 25.00 | 23.20 | 24.49 | 24.49 | 0.45% | 149 |
| Apr 9, 2026 | 30.00 | 30.00 | 23.07 | 24.38 | 24.38 | -6.09% | 1,073 |
| Apr 8, 2026 | 28.00 | 28.00 | 22.40 | 25.96 | 25.96 | 8.71% | 985 |
| Apr 7, 2026 | 26.90 | 26.90 | 23.80 | 23.88 | 23.88 | 4.55% | 237 |
| Apr 6, 2026 | 23.80 | 23.80 | 21.01 | 22.84 | 22.84 | 1.15% | 154 |
| Apr 2, 2026 | 25.95 | 25.95 | 22.55 | 22.58 | 22.58 | 0.40% | 425 |
| Apr 1, 2026 | 22.90 | 22.90 | 21.01 | 22.49 | 22.49 | 15.63% | 472 |
| Mar 30, 2026 | 24.90 | 24.90 | 19.06 | 19.45 | 19.45 | -6.31% | 1,154 |
| Mar 27, 2026 | 24.99 | 24.99 | 20.75 | 20.76 | 20.76 | -3.17% | 348 |
| Mar 25, 2026 | 21.99 | 22.00 | 19.53 | 21.44 | 21.44 | 9.67% | 1,935 |
| Mar 24, 2026 | 21.99 | 21.99 | 19.05 | 19.55 | 19.55 | -7.87% | 240 |
| Mar 23, 2026 | 23.85 | 23.85 | 21.01 | 21.22 | 21.22 | -7.34% | 598 |
| Mar 20, 2026 | 22.95 | 22.95 | 22.90 | 22.90 | 22.90 | 5.09% | 11 |
| Mar 19, 2026 | 21.00 | 21.99 | 21.00 | 21.79 | 21.79 | -1.80% | 406 |
| Mar 18, 2026 | 23.00 | 23.00 | 19.90 | 22.19 | 22.19 | 10.56% | 619 |
| Mar 17, 2026 | 22.00 | 22.00 | 19.00 | 20.07 | 20.07 | -0.35% | 627 |
| Mar 16, 2026 | 23.90 | 23.90 | 20.07 | 20.14 | 20.14 | -6.33% | 854 |
| Mar 13, 2026 | 23.80 | 23.80 | 20.05 | 21.50 | 21.50 | 0.47% | 1,635 |
| Mar 12, 2026 | 22.84 | 23.98 | 20.50 | 21.40 | 21.40 | -2.01% | 1,721 |
| Mar 11, 2026 | 26.00 | 29.90 | 21.00 | 21.84 | 21.84 | -14.39% | 9,054 |
| Mar 10, 2026 | 29.90 | 29.90 | 24.00 | 25.51 | 25.51 | -7.84% | 1,302 |
| Mar 9, 2026 | 28.12 | 32.99 | 26.01 | 27.68 | 27.68 | -1.11% | 4,068 |
| Mar 6, 2026 | 27.00 | 27.99 | 27.00 | 27.99 | 27.99 | 0.47% | 121 |
| Mar 5, 2026 | 28.99 | 28.99 | 25.00 | 27.86 | 27.86 | 7.20% | 3,820 |
| Mar 4, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -1.10% | 120 |
| Mar 2, 2026 | 28.38 | 28.38 | 24.00 | 26.28 | 26.28 | -2.34% | 6,985 |
| Feb 27, 2026 | 33.05 | 33.05 | 26.80 | 26.91 | 26.91 | -2.89% | 3,010 |
| Feb 26, 2026 | 33.98 | 33.98 | 26.55 | 27.71 | 27.71 | -3.78% | 195 |
| Feb 25, 2026 | 28.85 | 29.85 | 27.85 | 28.80 | 28.80 | 2.82% | 2,702 |
| Feb 24, 2026 | 30.80 | 30.80 | 28.00 | 28.01 | 28.01 | -6.13% | 555 |
| Feb 23, 2026 | 30.00 | 30.30 | 28.01 | 29.84 | 29.84 | -0.10% | 1,190 |
| Feb 20, 2026 | 28.30 | 30.90 | 26.21 | 29.87 | 29.87 | -0.23% | 1,811 |
| Feb 19, 2026 | 27.00 | 29.94 | 26.06 | 29.94 | 29.94 | 2.71% | 542 |
| Feb 18, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.48% | 10 |
| Feb 17, 2026 | 29.28 | 29.29 | 29.28 | 29.29 | 29.29 | -1.68% | 6 |
| Feb 13, 2026 | 28.00 | 29.79 | 28.00 | 29.79 | 29.79 | -0.37% | 8 |
| Feb 11, 2026 | 29.99 | 29.99 | 28.50 | 29.90 | 29.90 | -0.13% | 4 |
| Feb 10, 2026 | 30.39 | 30.39 | 29.94 | 29.94 | 29.94 | 0.47% | 50 |
| Feb 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 54 |
| Feb 1, 2026 | 29.00 | 29.80 | 28.91 | 29.80 | 29.80 | -0.30% | 1,015 |
| Jan 29, 2026 | 28.71 | 32.85 | 27.06 | 29.89 | 29.89 | 3.60% | 266 |
| Jan 28, 2026 | 29.00 | 29.00 | 28.00 | 28.85 | 28.85 | -0.52% | 3 |
| Jan 27, 2026 | 29.66 | 29.66 | 29.00 | 29.00 | 29.00 | -0.75% | 12 |
| Jan 23, 2026 | 28.01 | 29.90 | 28.00 | 29.22 | 29.22 | -2.44% | 241 |
| Jan 22, 2026 | 29.00 | 29.95 | 27.00 | 29.95 | 29.95 | 3.35% | 42 |
| Jan 21, 2026 | 28.60 | 28.98 | 28.60 | 28.98 | 28.98 | -2.09% | 145 |
| Jan 20, 2026 | 30.00 | 30.00 | 29.00 | 29.60 | 29.60 | 2.07% | 104 |
| Jan 19, 2026 | 28.50 | 29.99 | 28.40 | 29.00 | 29.00 | -5.54% | 57 |
| Jan 16, 2026 | 28.18 | 30.80 | 27.50 | 30.70 | 30.70 | 10.00% | 1,164 |
| Jan 14, 2026 | 28.43 | 29.00 | 27.00 | 27.91 | 27.91 | -0.14% | 79 |
| Jan 13, 2026 | 28.99 | 28.99 | 27.00 | 27.95 | 27.95 | -3.12% | 62 |
| Jan 12, 2026 | 28.85 | 28.85 | 27.70 | 28.85 | 28.85 | 1.02% | 19 |
| Jan 9, 2026 | 28.43 | 28.57 | 27.70 | 28.56 | 28.56 | -0.04% | 26 |
| Jan 8, 2026 | 29.94 | 29.94 | 27.80 | 28.57 | 28.57 | -1.38% | 87 |
| Jan 5, 2026 | 29.79 | 29.79 | 28.97 | 28.97 | 28.97 | -0.03% | 206 |
| Jan 2, 2026 | 27.50 | 28.98 | 27.50 | 28.98 | 28.98 | 0.28% | 2 |
| Jan 1, 2026 | 28.90 | 28.90 | 27.30 | 28.90 | 28.90 | -0.24% | 1,250 |
| Dec 31, 2025 | 29.94 | 29.94 | 28.00 | 28.97 | 28.97 | -0.10% | 102 |
| Dec 30, 2025 | 28.99 | 29.00 | 27.50 | 29.00 | 29.00 | -1.89% | 303 |
| Dec 29, 2025 | 28.00 | 29.79 | 28.00 | 29.56 | 29.56 | -1.00% | 407 |
| Dec 26, 2025 | 29.94 | 29.94 | 28.33 | 29.86 | 29.86 | 0.88% | 66 |
| Dec 24, 2025 | 28.22 | 29.94 | 28.00 | 29.60 | 29.60 | -1.17% | 6,281 |
| Dec 23, 2025 | 29.79 | 30.95 | 29.79 | 29.95 | 29.95 | 0.54% | 78 |
| Dec 22, 2025 | 30.95 | 30.95 | 28.25 | 29.79 | 29.79 | 4.09% | 3,415 |
| Dec 19, 2025 | 29.07 | 29.92 | 28.40 | 28.62 | 28.62 | -1.51% | 7,352 |
| Dec 18, 2025 | 28.80 | 31.90 | 28.05 | 29.06 | 29.06 | -7.63% | 15,291 |
| Dec 17, 2025 | 31.58 | 31.85 | 30.00 | 31.46 | 31.46 | -0.38% | 96 |
| Dec 16, 2025 | 31.94 | 31.94 | 29.01 | 31.58 | 31.58 | 3.41% | 519 |
| Dec 15, 2025 | 30.99 | 31.84 | 28.10 | 30.54 | 30.54 | -1.45% | 14,327 |
| Dec 12, 2025 | 29.13 | 30.99 | 29.13 | 30.99 | 30.99 | 5.88% | 21 |
| Dec 11, 2025 | 32.44 | 33.25 | 29.13 | 29.27 | 29.27 | -9.77% | 671 |
| Dec 10, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -2.20% | 1 |
| Dec 9, 2025 | 32.90 | 37.83 | 28.10 | 33.17 | 33.17 | 3.72% | 3,211 |
| Dec 5, 2025 | 31.92 | 31.98 | 31.00 | 31.98 | 31.98 | -0.06% | 62 |
| Dec 4, 2025 | 32.00 | 32.00 | 31.99 | 32.00 | 32.00 | 2.07% | 3 |
| Dec 3, 2025 | 32.90 | 32.90 | 30.05 | 31.35 | 31.35 | 1.95% | 164 |
| Dec 2, 2025 | 32.90 | 32.90 | 29.00 | 30.75 | 30.75 | 2.47% | 5 |
| Dec 1, 2025 | 31.36 | 31.36 | 30.00 | 30.01 | 30.01 | -4.30% | 46 |
| Nov 28, 2025 | 31.90 | 31.90 | 30.01 | 31.36 | 31.36 | -1.69% | 14,907 |
| Nov 27, 2025 | 33.98 | 33.99 | 31.90 | 31.90 | 31.90 | 5.14% | 2,035 |
| Nov 26, 2025 | 32.95 | 32.95 | 29.50 | 30.34 | 30.34 | -4.29% | 4,032 |
| Nov 25, 2025 | 31.70 | 31.70 | 29.50 | 31.70 | 31.70 | 2.69% | 3,049 |
| Nov 24, 2025 | 32.50 | 32.50 | 29.51 | 30.87 | 30.87 | -5.02% | 8,329 |
| Nov 21, 2025 | 34.00 | 34.00 | 30.01 | 32.50 | 32.50 | 4.47% | 702 |
| Nov 20, 2025 | 35.38 | 35.38 | 29.01 | 31.11 | 31.11 | -4.37% | 3,357 |
| Nov 19, 2025 | 33.73 | 33.73 | 30.40 | 32.53 | 32.53 | -1.15% | 3,637 |
| Nov 18, 2025 | 31.50 | 35.50 | 30.51 | 32.91 | 32.91 | 4.34% | 1,333 |
| Nov 17, 2025 | 29.86 | 32.93 | 29.86 | 31.54 | 31.54 | 6.66% | 2,194 |