Uflex Limited (BOM:500148)
India · Delayed Price · Currency is INR 424.65
+15.35 (3.75%)
At close: May 29, 2026
Uflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 411.00 | 429.00 | 411.00 | 424.65 | 424.65 | 3.75% | 5,450 |
| May 27, 2026 | 412.45 | 413.00 | 407.70 | 409.30 | 409.30 | -0.68% | 1,407 |
| May 26, 2026 | 414.45 | 414.95 | 409.60 | 412.10 | 412.10 | 0.63% | 541 |
| May 25, 2026 | 414.40 | 421.60 | 408.00 | 409.50 | 409.50 | -1.31% | 610 |
| May 22, 2026 | 411.50 | 420.25 | 408.00 | 414.95 | 414.95 | -0.35% | 435 |
| May 21, 2026 | 409.90 | 424.80 | 408.60 | 416.40 | 416.40 | 2.85% | 829 |
| May 20, 2026 | 398.00 | 405.35 | 398.00 | 404.85 | 404.85 | 1.07% | 434 |
| May 19, 2026 | 390.00 | 406.40 | 390.00 | 400.55 | 400.55 | 1.62% | 1,300 |
| May 18, 2026 | 395.00 | 395.55 | 385.60 | 394.15 | 394.15 | -1.92% | 1,310 |
| May 15, 2026 | 410.00 | 410.00 | 400.00 | 401.85 | 401.85 | -2.20% | 1,807 |
| May 14, 2026 | 417.00 | 421.75 | 405.00 | 410.90 | 410.90 | -1.59% | 734 |
| May 13, 2026 | 424.05 | 424.05 | 412.75 | 417.55 | 417.55 | - | 988 |
| May 12, 2026 | 427.50 | 427.50 | 415.00 | 417.55 | 417.55 | -2.71% | 2,912 |
| May 11, 2026 | 433.00 | 433.00 | 423.30 | 429.20 | 429.20 | -1.94% | 1,931 |
| May 8, 2026 | 444.00 | 445.70 | 435.80 | 437.70 | 437.70 | -1.89% | 1,131 |
| May 7, 2026 | 438.50 | 447.45 | 436.10 | 446.15 | 446.15 | 1.54% | 1,843 |
| May 6, 2026 | 433.65 | 442.75 | 433.65 | 439.40 | 439.40 | 1.03% | 1,454 |
| May 5, 2026 | 446.10 | 446.40 | 432.05 | 434.90 | 434.90 | -2.58% | 693 |
| May 4, 2026 | 441.70 | 455.00 | 438.25 | 446.40 | 446.40 | 0.16% | 4,703 |
| Apr 30, 2026 | 440.00 | 450.00 | 435.00 | 445.70 | 445.70 | 0.48% | 21,618 |
| Apr 29, 2026 | 432.70 | 451.95 | 424.95 | 443.55 | 443.55 | 2.74% | 12,600 |
| Apr 28, 2026 | 402.85 | 440.85 | 399.35 | 431.70 | 431.70 | 8.93% | 10,313 |
| Apr 27, 2026 | 399.00 | 399.90 | 392.60 | 396.30 | 396.30 | 1.41% | 1,135 |
| Apr 24, 2026 | 399.90 | 399.90 | 387.80 | 390.80 | 390.80 | -1.62% | 1,685 |
| Apr 23, 2026 | 406.15 | 406.15 | 396.00 | 397.25 | 397.25 | -1.28% | 2,093 |
| Apr 22, 2026 | 403.60 | 405.75 | 400.05 | 402.40 | 402.40 | 0.01% | 714 |
| Apr 21, 2026 | 409.00 | 410.45 | 400.00 | 402.35 | 402.35 | -0.11% | 1,365 |
| Apr 20, 2026 | 405.00 | 409.95 | 397.15 | 402.80 | 402.80 | -0.81% | 2,320 |
| Apr 17, 2026 | 402.35 | 409.00 | 399.05 | 406.10 | 406.10 | 0.94% | 775 |
| Apr 16, 2026 | 394.75 | 408.95 | 394.75 | 402.30 | 402.30 | 2.29% | 2,176 |
| Apr 15, 2026 | 389.90 | 398.00 | 385.35 | 393.30 | 393.30 | 4.01% | 3,675 |
| Apr 13, 2026 | 385.20 | 385.20 | 370.00 | 378.15 | 378.15 | -0.36% | 3,681 |
| Apr 10, 2026 | 372.35 | 383.65 | 372.35 | 379.50 | 379.50 | 1.78% | 4,367 |
| Apr 9, 2026 | 372.45 | 391.95 | 370.00 | 372.85 | 372.85 | 1.25% | 8,951 |
| Apr 8, 2026 | 365.00 | 370.90 | 358.90 | 368.25 | 368.25 | 6.57% | 3,143 |
| Apr 7, 2026 | 350.00 | 355.95 | 345.00 | 345.55 | 345.55 | -2.11% | 2,579 |
| Apr 6, 2026 | 371.20 | 371.20 | 351.10 | 353.00 | 353.00 | -4.90% | 3,832 |
| Apr 2, 2026 | 372.00 | 376.35 | 356.65 | 371.20 | 371.20 | 0.37% | 5,926 |
| Apr 1, 2026 | 393.70 | 393.70 | 353.35 | 369.85 | 369.85 | 10.93% | 4,108 |
| Mar 30, 2026 | 354.00 | 365.90 | 333.00 | 333.40 | 333.40 | -7.20% | 31,370 |
| 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 |