Uflex Limited (BOM:500148)
India · Delayed Price · Currency is INR 359.25
-32.90 (-8.39%)
At close: Mar 27, 2026
Uflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 390.45 | 391.00 | 358.00 | 359.25 | 359.25 | -8.39% | 9,685 |
| Mar 25, 2026 | 415.95 | 424.30 | 390.00 | 392.15 | 392.15 | -3.65% | 4,154 |
| Mar 24, 2026 | 434.00 | 434.00 | 395.00 | 407.00 | 407.00 | 2.29% | 2,336 |
| Mar 23, 2026 | 430.00 | 430.00 | 395.10 | 397.90 | 397.90 | -8.31% | 8,459 |
| Mar 20, 2026 | 440.20 | 441.05 | 433.00 | 433.95 | 433.95 | -0.94% | 1,315 |
| Mar 19, 2026 | 444.40 | 444.40 | 437.00 | 438.05 | 438.05 | -3.55% | 913 |
| Mar 18, 2026 | 448.15 | 456.00 | 441.00 | 454.15 | 454.15 | 2.75% | 483 |
| Mar 17, 2026 | 442.00 | 444.85 | 442.00 | 442.00 | 442.00 | - | 218 |
| Mar 16, 2026 | 443.10 | 448.45 | 442.00 | 442.00 | 442.00 | -0.25% | 947 |
| Mar 13, 2026 | 452.00 | 452.00 | 442.50 | 443.10 | 443.10 | -2.02% | 329 |
| Mar 12, 2026 | 447.90 | 455.95 | 447.80 | 452.25 | 452.25 | 0.99% | 409 |
| Mar 11, 2026 | 453.10 | 462.95 | 445.00 | 447.80 | 447.80 | -0.52% | 2,969 |
| Mar 10, 2026 | 453.75 | 464.75 | 447.00 | 450.15 | 450.15 | 0.30% | 5,988 |
| Mar 9, 2026 | 440.00 | 457.70 | 440.00 | 448.80 | 448.80 | -2.68% | 6,278 |
| Mar 6, 2026 | 462.80 | 467.95 | 457.05 | 461.15 | 461.15 | 1.27% | 286 |
| Mar 5, 2026 | 462.95 | 462.95 | 449.75 | 455.35 | 455.35 | 1.74% | 904 |
| Mar 4, 2026 | 455.00 | 459.95 | 447.50 | 447.55 | 447.55 | -3.96% | 1,421 |
| Mar 2, 2026 | 479.95 | 479.95 | 453.10 | 466.00 | 466.00 | -2.94% | 1,203 |
| Feb 27, 2026 | 478.50 | 484.60 | 473.05 | 480.10 | 480.10 | 1.60% | 209 |
| Feb 26, 2026 | 470.05 | 478.50 | 470.05 | 472.55 | 472.55 | 0.54% | 2,385 |
| Feb 25, 2026 | 459.00 | 474.65 | 459.00 | 470.00 | 470.00 | 2.49% | 3,403 |
| Feb 24, 2026 | 460.00 | 460.00 | 455.00 | 458.60 | 458.60 | -0.32% | 694 |
| Feb 23, 2026 | 462.50 | 465.15 | 456.40 | 460.05 | 460.05 | 0.62% | 420 |
| Feb 20, 2026 | 463.60 | 463.60 | 456.00 | 457.20 | 457.20 | -0.08% | 261 |
| Feb 19, 2026 | 463.30 | 463.30 | 456.00 | 457.55 | 457.55 | -1.49% | 1,002 |
| Feb 18, 2026 | 467.35 | 473.65 | 460.00 | 464.45 | 464.45 | -0.62% | 800 |
| Feb 17, 2026 | 471.35 | 472.65 | 463.00 | 467.35 | 467.35 | -0.45% | 558 |
| Feb 16, 2026 | 465.50 | 476.80 | 465.50 | 469.45 | 469.45 | 0.86% | 63 |
| Feb 13, 2026 | 496.70 | 496.70 | 462.45 | 465.45 | 465.45 | -8.47% | 1,620 |
| Feb 12, 2026 | 496.85 | 516.95 | 496.85 | 508.50 | 508.50 | -0.21% | 792 |
| Feb 11, 2026 | 515.00 | 532.35 | 505.15 | 509.55 | 509.55 | 0.99% | 3,673 |
| Feb 10, 2026 | 501.50 | 506.95 | 499.00 | 504.55 | 504.55 | 0.63% | 1,084 |
| Feb 9, 2026 | 487.35 | 508.45 | 487.35 | 501.40 | 501.40 | 3.90% | 1,784 |
| Feb 6, 2026 | 485.10 | 485.10 | 480.70 | 482.60 | 482.60 | -0.29% | 214 |
| Feb 5, 2026 | 488.85 | 490.55 | 480.70 | 484.00 | 484.00 | -1.29% | 167 |
| Feb 4, 2026 | 576.95 | 576.95 | 485.20 | 490.35 | 490.35 | 1.62% | 919 |
| Feb 3, 2026 | 469.10 | 499.95 | 468.20 | 482.55 | 482.55 | 4.78% | 1,361 |
| Feb 2, 2026 | 458.00 | 460.85 | 450.00 | 460.55 | 460.55 | 0.56% | 2,223 |
| Feb 1, 2026 | 457.40 | 465.80 | 457.40 | 458.00 | 458.00 | 0.14% | 53 |
| Jan 30, 2026 | 458.00 | 464.15 | 455.00 | 457.35 | 457.35 | -1.05% | 317 |
| Jan 29, 2026 | 459.15 | 468.60 | 459.15 | 462.20 | 462.20 | 0.83% | 209 |
| Jan 28, 2026 | 455.90 | 461.60 | 451.25 | 458.40 | 458.40 | 1.08% | 531 |
| Jan 27, 2026 | 457.00 | 459.25 | 450.00 | 453.50 | 453.50 | 0.77% | 444 |
| Jan 23, 2026 | 460.00 | 460.00 | 450.00 | 450.05 | 450.05 | -2.16% | 792 |
| Jan 22, 2026 | 463.60 | 465.00 | 455.05 | 460.00 | 460.00 | 1.58% | 85 |
| Jan 21, 2026 | 453.60 | 464.25 | 449.70 | 452.85 | 452.85 | -0.18% | 552 |
| Jan 20, 2026 | 462.35 | 468.20 | 453.65 | 453.65 | 453.65 | -1.88% | 1,252 |
| Jan 19, 2026 | 470.10 | 470.10 | 460.80 | 462.35 | 462.35 | -1.63% | 622 |
| Jan 16, 2026 | 470.10 | 475.00 | 470.00 | 470.00 | 470.00 | -0.39% | 264 |
| Jan 14, 2026 | 472.00 | 472.50 | 470.00 | 471.85 | 471.85 | -1.48% | 606 |