Uflex Limited (BOM:500148)
India · Delayed Price · Currency is INR 450.30
+15.75 (3.62%)
At close: Jul 10, 2026
Uflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 398.00 | 405.35 | 398.00 | 404.85 | 402.04 | 1.07% | 434 |
| May 19, 2026 | 390.00 | 406.40 | 390.00 | 400.55 | 397.77 | 1.62% | 1,300 |
| May 18, 2026 | 395.00 | 395.55 | 385.60 | 394.15 | 391.42 | -1.92% | 1,310 |
| May 15, 2026 | 410.00 | 410.00 | 400.00 | 401.85 | 399.06 | -2.20% | 1,807 |
| May 14, 2026 | 417.00 | 421.75 | 405.00 | 410.90 | 408.05 | -1.59% | 734 |
| May 13, 2026 | 424.05 | 424.05 | 412.75 | 417.55 | 414.65 | - | 988 |
| May 12, 2026 | 427.50 | 427.50 | 415.00 | 417.55 | 414.65 | -2.71% | 2,912 |
| May 11, 2026 | 433.00 | 433.00 | 423.30 | 429.20 | 426.22 | -1.94% | 1,931 |
| May 8, 2026 | 444.00 | 445.70 | 435.80 | 437.70 | 434.66 | -1.89% | 1,131 |
| May 7, 2026 | 438.50 | 447.45 | 436.10 | 446.15 | 443.05 | 1.54% | 1,843 |
| May 6, 2026 | 433.65 | 442.75 | 433.65 | 439.40 | 436.35 | 1.03% | 1,454 |
| May 5, 2026 | 446.10 | 446.40 | 432.05 | 434.90 | 431.88 | -2.58% | 693 |
| May 4, 2026 | 441.70 | 455.00 | 438.25 | 446.40 | 443.30 | 0.16% | 4,703 |
| Apr 30, 2026 | 440.00 | 450.00 | 435.00 | 445.70 | 442.61 | 0.48% | 21,618 |
| Apr 29, 2026 | 432.70 | 451.95 | 424.95 | 443.55 | 440.47 | 2.74% | 12,600 |