Uflex Limited (BOM:500148)
India · Delayed Price · Currency is INR 471.50
-2.65 (-0.56%)
At close: Jul 31, 2026
Uflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 472.85 | 479.70 | 469.80 | 471.50 | 471.50 | -0.56% | 733 |
| Jul 30, 2026 | 477.00 | 479.30 | 473.45 | 474.15 | 474.15 | -0.99% | 2,671 |
| Jul 29, 2026 | 481.00 | 481.00 | 468.05 | 478.90 | 478.90 | 1.58% | 8,383 |
| Jul 28, 2026 | 475.05 | 488.85 | 465.00 | 471.45 | 471.45 | -1.07% | 9,668 |
| Jul 27, 2026 | 488.45 | 488.45 | 469.35 | 476.55 | 476.55 | -0.32% | 13,457 |
| Jul 24, 2026 | 484.65 | 485.00 | 470.00 | 478.10 | 478.10 | -1.30% | 12,482 |
| Jul 23, 2026 | 500.00 | 515.00 | 481.05 | 484.40 | 484.40 | -1.36% | 199,701 |
| Jul 22, 2026 | 444.25 | 515.00 | 438.75 | 491.10 | 491.10 | 12.05% | 533,049 |
| Jul 21, 2026 | 441.50 | 445.15 | 437.55 | 438.30 | 438.30 | 0.29% | 382 |
| Jul 20, 2026 | 442.00 | 443.20 | 435.90 | 437.05 | 437.05 | -0.50% | 7,487 |
| Jul 17, 2026 | 437.70 | 442.90 | 434.00 | 439.25 | 439.25 | 0.78% | 224 |
| Jul 16, 2026 | 446.20 | 446.20 | 433.40 | 435.85 | 435.85 | -1.55% | 3,812 |
| Jul 15, 2026 | 455.00 | 455.00 | 436.50 | 442.70 | 442.70 | -0.45% | 911 |
| Jul 14, 2026 | 451.85 | 451.85 | 443.05 | 444.70 | 444.70 | -2.17% | 4,866 |
| Jul 13, 2026 | 446.50 | 463.75 | 446.50 | 454.55 | 454.55 | 0.94% | 4,206 |
| Jul 10, 2026 | 433.35 | 458.00 | 433.35 | 450.30 | 450.30 | 3.62% | 11,126 |
| Jul 9, 2026 | 432.70 | 436.00 | 430.00 | 434.55 | 434.55 | 1.91% | 1,576 |
| Jul 8, 2026 | 435.80 | 436.85 | 425.05 | 426.40 | 426.40 | -0.79% | 496 |
| Jul 7, 2026 | 435.30 | 435.30 | 428.85 | 429.80 | 429.80 | -1.26% | 1,035 |
| Jul 6, 2026 | 443.90 | 443.90 | 432.35 | 435.30 | 435.30 | -0.74% | 3,186 |
| Jul 3, 2026 | 429.00 | 442.95 | 429.00 | 438.55 | 438.55 | 2.07% | 3,134 |
| Jul 2, 2026 | 430.10 | 437.70 | 422.50 | 429.65 | 429.65 | 1.60% | 8,540 |
| Jul 1, 2026 | 422.15 | 425.60 | 419.70 | 422.90 | 422.90 | 0.45% | 1,012 |
| Jun 30, 2026 | 419.95 | 423.30 | 416.85 | 421.00 | 421.00 | 0.71% | 759 |
| Jun 29, 2026 | 432.10 | 432.10 | 417.30 | 418.05 | 418.05 | -1.57% | 3,389 |
| Jun 25, 2026 | 433.00 | 435.00 | 421.15 | 424.70 | 424.70 | -1.08% | 10,301 |
| Jun 24, 2026 | 423.00 | 434.95 | 423.00 | 432.35 | 429.35 | 1.92% | 2,505 |
| Jun 23, 2026 | 429.85 | 439.40 | 421.05 | 424.20 | 421.26 | 0.08% | 4,427 |
| Jun 22, 2026 | 434.25 | 434.25 | 421.40 | 423.85 | 420.91 | -0.43% | 2,262 |
| Jun 19, 2026 | 427.30 | 428.95 | 422.05 | 425.70 | 422.75 | 0.32% | 4,884 |
| Jun 18, 2026 | 422.45 | 428.85 | 422.05 | 424.35 | 421.41 | 0.70% | 4,692 |
| Jun 17, 2026 | 469.00 | 469.00 | 418.70 | 421.40 | 418.48 | -0.55% | 4,630 |
| Jun 16, 2026 | 435.00 | 439.90 | 422.00 | 423.75 | 420.81 | -0.67% | 7,436 |
| Jun 15, 2026 | 418.75 | 434.95 | 418.75 | 426.60 | 423.64 | 2.18% | 3,526 |
| Jun 12, 2026 | 424.00 | 424.00 | 413.20 | 417.50 | 414.60 | 2.90% | 2,861 |
| Jun 11, 2026 | 415.80 | 417.75 | 405.20 | 405.75 | 402.93 | -1.60% | 924 |
| Jun 10, 2026 | 422.35 | 433.85 | 411.90 | 412.35 | 409.49 | -1.12% | 3,813 |
| Jun 9, 2026 | 428.95 | 429.85 | 414.50 | 417.00 | 414.11 | -0.62% | 1,266 |
| Jun 8, 2026 | 428.50 | 432.00 | 417.70 | 419.60 | 416.69 | -1.58% | 1,548 |
| Jun 5, 2026 | 432.70 | 432.70 | 425.00 | 426.35 | 423.39 | -1.41% | 4,883 |
| Jun 4, 2026 | 444.00 | 445.90 | 432.30 | 432.45 | 429.45 | -1.36% | 6,343 |
| Jun 3, 2026 | 444.20 | 447.00 | 436.30 | 438.40 | 435.36 | -2.21% | 4,484 |
| Jun 2, 2026 | 451.90 | 465.20 | 442.40 | 448.30 | 445.19 | 2.04% | 94,527 |
| Jun 1, 2026 | 451.00 | 476.10 | 434.00 | 439.35 | 436.30 | 3.46% | 305,624 |
| May 29, 2026 | 411.00 | 429.00 | 411.00 | 424.65 | 421.70 | 3.75% | 5,450 |
| May 27, 2026 | 412.45 | 413.00 | 407.70 | 409.30 | 406.46 | -0.68% | 1,407 |
| May 26, 2026 | 414.45 | 414.95 | 409.60 | 412.10 | 409.24 | 0.63% | 541 |
| May 25, 2026 | 414.40 | 421.60 | 408.00 | 409.50 | 406.66 | -1.31% | 610 |
| May 22, 2026 | 411.50 | 420.25 | 408.00 | 414.95 | 412.07 | -0.35% | 435 |
| May 21, 2026 | 409.90 | 424.80 | 408.60 | 416.40 | 413.51 | 2.85% | 829 |