United Cotfab Limited (BOM:544195)
India
· Delayed Price · Currency is INR 20.50
+0.90 (4.59%)
At close: Apr 27, 2026
United Cotfab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | 2,000 |
| Apr 27, 2026 | 19.80 | 21.00 | 19.80 | 20.50 | 20.50 | 4.59% | 8,000 |
| Apr 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 5.89% | 2,000 |
| Apr 23, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -2.06% | 4,000 |
| Apr 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 2,000 |
| Apr 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.72% | 4,000 |
| Apr 20, 2026 | 18.90 | 19.87 | 18.58 | 19.23 | 19.23 | -1.28% | 10,000 |
| Apr 17, 2026 | 19.94 | 19.94 | 18.91 | 19.48 | 19.48 | 7.33% | 24,000 |
| Apr 16, 2026 | 17.50 | 18.15 | 17.50 | 18.15 | 18.15 | 13.08% | 18,000 |
| Apr 13, 2026 | 16.50 | 16.50 | 16.05 | 16.05 | 16.05 | -8.29% | 4,000 |
| Apr 10, 2026 | 17.20 | 17.99 | 17.20 | 17.50 | 17.50 | 1.74% | 10,000 |
| Apr 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 2,000 |
| Apr 8, 2026 | 18.90 | 19.00 | 16.00 | 17.00 | 17.00 | 1.49% | 40,000 |
| Apr 7, 2026 | 16.25 | 16.75 | 16.10 | 16.75 | 16.75 | 4.36% | 14,000 |
| Apr 6, 2026 | 16.00 | 16.09 | 16.00 | 16.05 | 16.05 | 7.00% | 4,000 |
| Apr 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | 2,000 |
| Apr 1, 2026 | 14.00 | 15.30 | 14.00 | 14.95 | 14.95 | 4.91% | 12,000 |
| Mar 30, 2026 | 15.90 | 15.90 | 14.25 | 14.25 | 14.25 | -1.79% | 22,000 |
| Mar 27, 2026 | 15.25 | 15.65 | 14.50 | 14.51 | 14.51 | -8.22% | 74,000 |
| Mar 25, 2026 | 15.50 | 15.90 | 14.00 | 15.81 | 15.81 | -4.18% | 44,000 |
| Mar 24, 2026 | 15.55 | 16.50 | 15.50 | 16.50 | 16.50 | 1.16% | 24,000 |
| Mar 20, 2026 | 15.95 | 16.50 | 15.95 | 16.31 | 16.31 | 2.26% | 66,000 |
| Mar 19, 2026 | 15.00 | 16.10 | 15.00 | 15.95 | 15.95 | -4.95% | 8,000 |
| Mar 18, 2026 | 16.75 | 16.78 | 16.65 | 16.78 | 16.78 | -0.71% | 8,000 |
| Mar 17, 2026 | 16.00 | 16.90 | 16.00 | 16.90 | 16.90 | 2.24% | 8,000 |
| Mar 16, 2026 | 16.85 | 16.85 | 16.53 | 16.53 | 16.53 | - | 12,000 |
| Mar 13, 2026 | 17.00 | 17.00 | 16.50 | 16.53 | 16.53 | -2.76% | 44,000 |
| Mar 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -4.23% | 2,000 |
| Mar 11, 2026 | 18.50 | 18.50 | 17.75 | 17.75 | 17.75 | -1.39% | 14,000 |
| Mar 10, 2026 | 16.95 | 18.00 | 16.95 | 18.00 | 18.00 | 9.09% | 4,000 |
| Mar 9, 2026 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -2.65% | 4,000 |
| Mar 6, 2026 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | -0.29% | 4,000 |
| Mar 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,000 |
| Mar 4, 2026 | 17.55 | 17.55 | 17.00 | 17.00 | 17.00 | -2.86% | 12,000 |
| Mar 2, 2026 | 18.25 | 18.25 | 17.40 | 17.50 | 17.50 | -7.89% | 12,000 |
| Feb 25, 2026 | 19.00 | 19.00 | 18.70 | 19.00 | 19.00 | 3.09% | 8,000 |
| Feb 24, 2026 | 18.74 | 18.74 | 18.35 | 18.43 | 18.43 | -8.72% | 8,000 |
| Feb 23, 2026 | 20.23 | 20.23 | 20.19 | 20.19 | 20.19 | 3.54% | 4,000 |
| Feb 20, 2026 | 18.00 | 19.50 | 17.80 | 19.50 | 19.50 | 4.28% | 26,000 |
| Feb 19, 2026 | 18.25 | 20.70 | 17.20 | 18.70 | 18.70 | -1.58% | 68,000 |
| Feb 18, 2026 | 19.00 | 19.00 | 17.40 | 19.00 | 19.00 | 4.11% | 34,000 |
| Feb 17, 2026 | 18.25 | 19.00 | 16.55 | 18.25 | 18.25 | -5.44% | 42,000 |
| Feb 16, 2026 | 19.65 | 19.65 | 19.00 | 19.30 | 19.30 | -3.74% | 8,000 |
| Feb 13, 2026 | 20.06 | 20.06 | 20.05 | 20.05 | 20.05 | -2.20% | 4,000 |
| Feb 11, 2026 | 21.00 | 21.50 | 20.50 | 20.50 | 20.50 | 2.76% | 16,000 |
| Feb 9, 2026 | 20.50 | 20.50 | 19.56 | 19.95 | 19.95 | 4.18% | 6,000 |
| Feb 6, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -2.30% | 2,000 |
| Feb 4, 2026 | 19.89 | 19.89 | 18.50 | 19.60 | 19.60 | 7.99% | 6,000 |
| Feb 3, 2026 | 17.80 | 18.15 | 17.80 | 18.15 | 18.15 | 10.00% | 6,000 |
| Feb 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -4.07% | 2,000 |
| Jan 30, 2026 | 17.20 | 17.20 | 17.10 | 17.20 | 17.20 | 0.29% | 8,000 |
| Jan 29, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 4,000 |
| Jan 27, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.29% | 2,000 |
| Jan 21, 2026 | 17.00 | 18.00 | 17.00 | 17.20 | 17.20 | -2.27% | 10,000 |
| Jan 20, 2026 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | -2.60% | 14,000 |
| Jan 16, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -2.11% | 2,000 |
| Jan 14, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -3.40% | 4,000 |
| Jan 12, 2026 | 18.51 | 19.11 | 18.31 | 19.11 | 19.11 | -2.00% | 24,000 |
| Jan 8, 2026 | 19.50 | 20.00 | 19.50 | 19.50 | 19.50 | - | 22,000 |
| Jan 7, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | 10,000 |
| Jan 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | 2,000 |
| Jan 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.91% | 2,000 |
| Jan 1, 2026 | 21.00 | 21.00 | 19.75 | 19.88 | 19.88 | -0.60% | 16,000 |
| Dec 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 2,000 |
| Dec 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4.63% | 2,000 |
| Dec 24, 2025 | 20.01 | 20.07 | 20.01 | 20.07 | 20.07 | -4.43% | 4,000 |
| Dec 22, 2025 | 20.02 | 21.00 | 20.02 | 21.00 | 21.00 | 5.11% | 30,000 |
| Dec 19, 2025 | 20.00 | 20.00 | 19.98 | 19.98 | 19.98 | - | 4,000 |
| Dec 18, 2025 | 19.15 | 21.90 | 19.00 | 19.98 | 19.98 | -1.33% | 50,000 |
| Dec 17, 2025 | 20.51 | 20.51 | 20.25 | 20.25 | 20.25 | -9.96% | 34,000 |
| Dec 16, 2025 | 20.50 | 22.93 | 19.55 | 22.49 | 22.49 | 6.34% | 22,000 |
| Dec 15, 2025 | 22.44 | 22.99 | 21.15 | 21.15 | 21.15 | -3.86% | 8,000 |
| Dec 12, 2025 | 20.95 | 22.00 | 20.95 | 22.00 | 22.00 | 4.76% | 6,000 |
| Dec 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 4,000 |
| Dec 5, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 8,000 |
| Dec 4, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | -2.38% | 10,000 |
| Dec 1, 2025 | 21.53 | 21.53 | 21.00 | 21.00 | 21.00 | -2.28% | 4,000 |
| Nov 28, 2025 | 21.20 | 21.49 | 21.20 | 21.49 | 21.49 | 4.73% | 4,000 |
| Nov 27, 2025 | 21.10 | 21.10 | 20.52 | 20.52 | 20.52 | -4.78% | 18,000 |
| Nov 26, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | 2,000 |
| Nov 25, 2025 | 21.01 | 21.55 | 21.01 | 21.55 | 21.55 | -2.44% | 4,000 |
| Nov 24, 2025 | 22.15 | 22.15 | 22.09 | 22.09 | 22.09 | -4.99% | 18,000 |
| Nov 19, 2025 | 23.31 | 23.31 | 23.20 | 23.25 | 23.25 | -4.79% | 8,000 |
| Nov 18, 2025 | 24.70 | 24.70 | 24.42 | 24.42 | 24.42 | -4.98% | 14,000 |
| Nov 17, 2025 | 26.02 | 26.02 | 25.70 | 25.70 | 25.70 | 3.63% | 6,000 |
| Nov 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 2,000 |
| Nov 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | 2,000 |
| Nov 12, 2025 | 24.10 | 24.10 | 22.41 | 24.00 | 24.00 | 4.35% | 14,000 |
| Nov 11, 2025 | 23.61 | 23.61 | 23.00 | 23.00 | 23.00 | -3.56% | 4,000 |
| Nov 10, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 4.97% | 4,000 |
| Nov 7, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.98% | 6,000 |
| Nov 6, 2025 | 22.07 | 23.15 | 22.07 | 22.50 | 22.50 | 1.99% | 18,000 |
| Nov 4, 2025 | 22.90 | 22.90 | 21.80 | 22.06 | 22.06 | -3.67% | 10,000 |
| Nov 3, 2025 | 24.99 | 24.99 | 22.90 | 22.90 | 22.90 | -4.98% | 44,000 |
| Oct 30, 2025 | 25.60 | 25.60 | 24.10 | 24.10 | 24.10 | -2.03% | 4,000 |