United Foodbrands Limited - BARBEQUE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	200	194.32	194.32	200.19	192.4	112,314
November 04, 2025	204	199.99	199.99	204.24	199	90,153
November 03, 2025	203.6	202.92	202.92	205.1	200.65	69,128
October 31, 2025	208.45	203.99	203.99	209.28	203	54,289
October 30, 2025	208.9	207.4	207.4	210.5	206.26	48,584
October 29, 2025	207.9	207.91	207.91	210	206.13	109,686
October 28, 2025	210.5	206.77	206.77	211.79	205.1	81,931
October 27, 2025	212.9	210.96	210.96	213.06	210.5	77,926
October 24, 2025	213.5	211.79	211.79	214.9	209	82,814
October 23, 2025	218.57	211.38	211.38	218.94	210.1	121,469
October 21, 2025	215	218.55	218.55	221	213.91	14,705
October 20, 2025	216.4	212.03	212.03	217.01	210.46	87,369
October 17, 2025	216	215.27	215.27	221	212.5	41,213
October 16, 2025	217.3	217.42	217.42	220	212.82	81,376
October 15, 2025	224.9	219.37	219.37	224.9	217.35	101,788
October 14, 2025	230.02	223.77	223.77	231.49	222	29,581
October 13, 2025	226.1	230.32	230.32	234	222.75	96,719
October 10, 2025	225	224.87	224.87	227.78	223.71	39,283
October 09, 2025	224.26	224.4	224.4	225.09	222.34	30,721
October 08, 2025	228.92	224.26	224.26	229.84	220.05	93,676
October 07, 2025	233.28	228.92	228.92	234.28	227.6	131,925
October 06, 2025	235.38	233.28	233.28	235.74	231.65	28,099
October 03, 2025	236.98	235.38	235.38	237.8	231.4	78,252
October 01, 2025	228.9	234.12	234.12	236.24	228.35	74,389
September 30, 2025	230	232.4	232.4	234.35	227.65	85,265
September 29, 2025	230	229.15	229.15	232.7	224.3	165,439
September 26, 2025	226.2	227.45	227.45	231.85	219.15	176,433
September 25, 2025	227	226.15	226.15	232.7	221.4	159,678
September 24, 2025	233.7	226	226	234.9	225	145,406
September 23, 2025	236.45	232.2	232.2	241.5	230.5	144,364
September 22, 2025	245.75	236.45	236.45	247.65	234	184,520
September 19, 2025	249.85	243.25	243.25	250.3	241.8	148,408
September 18, 2025	254	249.55	249.55	254	248.5	90,811
September 17, 2025	252.5	250.4	250.4	255	249.25	130,155
September 16, 2025	253	249.95	249.95	256.45	249.1	187,561
September 15, 2025	255	252	252	257	250.1	110,400
September 12, 2025	256.15	256.25	256.25	259.7	251.75	79,286
September 11, 2025	259.45	254.2	254.2	261.95	253.65	98,750
September 10, 2025	258.35	259.45	259.45	261.8	254.7	113,616
September 09, 2025	256	256.7	256.7	262.35	253.05	175,538
September 08, 2025	265	254.7	254.7	265	252.5	115,626
September 05, 2025	264.4	259.4	259.4	266.5	258.05	39,463
September 04, 2025	269.7	263	263	270	260	75,500
September 03, 2025	266.5	264.55	264.55	268.45	264	55,728
September 02, 2025	267	268.85	268.85	272	264.25	66,248
September 01, 2025	268	266	266	269.7	265	40,044
August 29, 2025	259.25	268.3	268.3	276.7	257.85	258,542
August 28, 2025	262	259.85	259.85	262.55	257.3	48,705
August 26, 2025	268.75	261.4	261.4	268.95	260	110,090
August 25, 2025	267	268.15	268.15	272.85	263.4	115,374
August 22, 2025	266.1	265.25	265.25	266.8	262.15	27,799
August 21, 2025	272.15	266.65	266.65	275	265.6	56,651
August 20, 2025	266	272.15	272.15	274.2	263	69,298
August 19, 2025	262	264.9	264.9	269.75	261.15	69,366
August 18, 2025	255.95	259.15	259.15	262.25	254.25	52,785
August 14, 2025	262	254.5	254.5	262.9	252.5	34,719
August 13, 2025	253.8	260.8	260.8	262.7	252.05	69,721
August 12, 2025	255.15	252.5	252.5	261.95	248.8	75,552
August 11, 2025	254	251.4	251.4	258.9	246.55	174,288
August 08, 2025	252.1	253.25	253.25	260.15	250.1	103,248

United Foodbrands Limited (BARBEQUE.NS) NSE