Uflex Limited (BOM:500148)
India · Delayed Price · Currency is INR 557.80
-12.35 (-2.17%)
At close: Oct 23, 2026
Uflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 569.60 | 569.60 | 548.15 | 557.80 | 557.80 | -2.17% | 5,516 |
| Oct 22, 2026 | 570.00 | 592.75 | 567.15 | 570.15 | 570.15 | -3.57% | 6,079 |
| Oct 21, 2026 | 607.50 | 607.50 | 584.40 | 591.25 | 591.25 | -2.74% | 11,981 |
| Oct 19, 2026 | 614.55 | 626.90 | 602.85 | 607.90 | 607.90 | -1.94% | 7,160 |
| Oct 16, 2026 | 614.75 | 632.65 | 614.05 | 619.95 | 619.95 | 1.17% | 3,514 |
| Oct 15, 2026 | 624.35 | 636.85 | 610.00 | 612.80 | 612.80 | -2.70% | 5,211 |
| Oct 14, 2026 | 629.50 | 640.00 | 626.50 | 629.80 | 629.80 | 0.03% | 3,896 |
| Oct 13, 2026 | 626.80 | 631.05 | 616.50 | 629.60 | 629.60 | -0.76% | 3,564 |
| Oct 12, 2026 | 619.80 | 646.90 | 619.80 | 634.45 | 634.45 | 1.63% | 13,829 |
| Oct 9, 2026 | 615.25 | 629.95 | 615.25 | 624.25 | 624.25 | 0.95% | 5,401 |
| Oct 8, 2026 | 636.45 | 637.50 | 614.80 | 618.35 | 618.35 | -4.01% | 7,675 |
| Oct 7, 2026 | 641.70 | 653.05 | 633.15 | 644.20 | 644.20 | 0.39% | 3,880 |
| Oct 6, 2026 | 639.05 | 646.00 | 637.45 | 641.70 | 641.70 | 0.39% | 13,110 |
| Oct 5, 2026 | 657.00 | 668.20 | 636.50 | 639.20 | 639.20 | -1.58% | 7,397 |
| Oct 1, 2026 | 651.40 | 665.05 | 641.45 | 649.45 | 649.45 | -1.35% | 8,571 |
| Sep 30, 2026 | 659.45 | 671.00 | 655.65 | 658.35 | 658.35 | 1.61% | 6,634 |
| Sep 29, 2026 | 645.00 | 660.90 | 639.95 | 647.90 | 647.90 | 0.73% | 7,045 |
| Sep 28, 2026 | 670.70 | 670.70 | 637.70 | 643.20 | 643.20 | -2.99% | 2,557 |
| Sep 25, 2026 | 654.05 | 665.00 | 648.45 | 663.05 | 663.05 | 0.32% | 1,959 |
| Sep 24, 2026 | 671.25 | 684.00 | 659.00 | 660.95 | 660.95 | -1.45% | 8,153 |
| Sep 23, 2026 | 648.00 | 674.00 | 648.00 | 670.65 | 670.65 | 3.38% | 9,982 |
| Sep 22, 2026 | 671.10 | 676.50 | 641.00 | 648.75 | 648.75 | -1.03% | 15,394 |
| Sep 21, 2026 | 683.95 | 683.95 | 654.55 | 655.50 | 655.50 | -0.53% | 1,194 |
| Sep 18, 2026 | 652.30 | 663.05 | 651.65 | 659.00 | 659.00 | 1.03% | 3,390 |
| Sep 17, 2026 | 645.60 | 668.50 | 645.60 | 652.30 | 652.30 | 1.04% | 5,519 |
| Sep 16, 2026 | 635.50 | 649.35 | 607.75 | 645.60 | 645.60 | 1.37% | 15,599 |
| Sep 15, 2026 | 665.20 | 665.20 | 632.85 | 636.90 | 636.90 | -2.48% | 5,660 |
| Sep 11, 2026 | 665.25 | 671.00 | 649.35 | 653.10 | 653.10 | -3.08% | 12,106 |
| Sep 10, 2026 | 682.00 | 694.55 | 671.15 | 673.85 | 673.85 | -0.70% | 4,557 |
| Sep 9, 2026 | 680.25 | 700.35 | 675.45 | 678.60 | 678.60 | -1.23% | 9,826 |
| Sep 8, 2026 | 688.30 | 695.00 | 663.05 | 687.05 | 687.05 | 0.66% | 16,254 |
| Sep 7, 2026 | 683.00 | 685.55 | 668.50 | 682.55 | 682.55 | 1.04% | 12,981 |
| Sep 4, 2026 | 681.85 | 690.10 | 672.60 | 675.55 | 675.55 | -1.45% | 12,956 |
| Sep 3, 2026 | 704.95 | 707.15 | 671.05 | 685.50 | 685.50 | -2.31% | 34,388 |
| Sep 2, 2026 | 646.00 | 723.05 | 637.20 | 701.70 | 701.70 | 8.70% | 69,987 |
| Sep 1, 2026 | 649.00 | 659.50 | 635.50 | 645.55 | 645.55 | -0.49% | 9,511 |
| Aug 31, 2026 | 636.80 | 651.60 | 627.80 | 648.75 | 648.75 | 2.19% | 16,252 |
| Aug 28, 2026 | 636.45 | 656.95 | 631.50 | 634.85 | 634.85 | 0.67% | 9,101 |
| Aug 27, 2026 | 651.00 | 656.85 | 628.00 | 630.60 | 630.60 | -2.79% | 18,253 |
| Aug 26, 2026 | 611.65 | 655.00 | 607.90 | 648.70 | 648.70 | 6.98% | 24,201 |
| Aug 25, 2026 | 620.60 | 620.60 | 604.25 | 606.35 | 606.35 | -1.78% | 3,758 |
| Aug 24, 2026 | 628.85 | 633.10 | 613.95 | 617.35 | 617.35 | 0.48% | 8,534 |
| Aug 21, 2026 | 614.80 | 633.50 | 607.10 | 614.40 | 614.40 | 0.62% | 13,319 |
| Aug 20, 2026 | 618.00 | 623.55 | 608.55 | 610.60 | 610.60 | -1.81% | 29,068 |
| Aug 19, 2026 | 609.55 | 634.80 | 596.40 | 621.85 | 621.85 | 1.39% | 52,798 |
| Aug 18, 2026 | 620.00 | 630.00 | 586.40 | 613.30 | 613.30 | 4.45% | 324,820 |
| Aug 17, 2026 | 553.40 | 587.15 | 553.40 | 587.15 | 587.15 | 20.00% | 178,691 |
| Aug 14, 2026 | 507.55 | 507.55 | 483.55 | 489.30 | 489.30 | -0.73% | 11,898 |
| Aug 13, 2026 | 492.20 | 500.00 | 490.35 | 492.90 | 492.90 | -1.20% | 4,781 |
| Aug 12, 2026 | 494.35 | 501.80 | 494.00 | 498.90 | 498.90 | 0.27% | 9,160 |