UFO Moviez India Limited (BOM:539141)
India · Delayed Price · Currency is INR 63.14
+1.95 (3.19%)
At close: Apr 2, 2026
BOM:539141 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 65.00 | 65.00 | 60.16 | 63.14 | 63.14 | 3.19% | 6,745 |
| Apr 1, 2026 | 60.00 | 63.49 | 56.99 | 61.19 | 61.19 | 10.09% | 16,052 |
| Mar 30, 2026 | 57.50 | 58.84 | 53.69 | 55.58 | 55.58 | -4.40% | 6,350 |
| Mar 27, 2026 | 63.98 | 63.98 | 57.90 | 58.14 | 58.14 | -6.71% | 13,922 |
| Mar 25, 2026 | 62.05 | 64.26 | 61.70 | 62.32 | 62.32 | - | 6,048 |
| Mar 24, 2026 | 60.50 | 63.94 | 60.50 | 62.32 | 62.32 | 4.23% | 10,747 |
| Mar 23, 2026 | 61.81 | 63.08 | 59.10 | 59.79 | 59.79 | -5.47% | 7,277 |
| Mar 20, 2026 | 62.97 | 64.22 | 62.97 | 63.25 | 63.25 | 0.43% | 1,360 |
| Mar 19, 2026 | 64.08 | 65.69 | 62.10 | 62.98 | 62.98 | -3.46% | 12,170 |
| Mar 18, 2026 | 65.99 | 66.00 | 63.07 | 65.24 | 65.24 | 2.13% | 10,296 |
| Mar 17, 2026 | 63.43 | 63.88 | 62.59 | 63.88 | 63.88 | 0.95% | 370 |
| Mar 16, 2026 | 62.32 | 64.45 | 61.95 | 63.28 | 63.28 | -0.06% | 4,121 |
| Mar 13, 2026 | 67.50 | 67.50 | 62.55 | 63.32 | 63.32 | -2.94% | 11,544 |
| Mar 12, 2026 | 68.49 | 68.49 | 65.00 | 65.24 | 65.24 | -2.45% | 6,423 |
| Mar 11, 2026 | 68.99 | 68.99 | 66.12 | 66.88 | 66.88 | -1.30% | 4,895 |
| Mar 10, 2026 | 67.33 | 68.48 | 66.00 | 67.76 | 67.76 | 1.47% | 1,698 |
| Mar 9, 2026 | 68.25 | 69.88 | 64.76 | 66.78 | 66.78 | -0.71% | 1,309 |
| Mar 6, 2026 | 69.98 | 72.89 | 67.01 | 67.26 | 67.26 | -1.15% | 3,220 |
| Mar 5, 2026 | 69.00 | 72.75 | 67.15 | 68.04 | 68.04 | -0.87% | 2,773 |
| Mar 4, 2026 | 71.06 | 71.06 | 66.52 | 68.64 | 68.64 | -1.01% | 6,076 |
| Mar 2, 2026 | 67.03 | 73.00 | 67.03 | 69.34 | 69.34 | -1.13% | 5,641 |
| Feb 27, 2026 | 71.21 | 71.27 | 70.06 | 70.13 | 70.13 | -1.52% | 53,117 |
| Feb 26, 2026 | 69.00 | 71.86 | 69.00 | 71.21 | 71.21 | -0.32% | 2,102 |
| Feb 25, 2026 | 71.60 | 72.60 | 70.47 | 71.44 | 71.44 | -0.53% | 2,499 |
| Feb 24, 2026 | 71.00 | 73.92 | 70.30 | 71.82 | 71.82 | -0.11% | 6,116 |
| Feb 23, 2026 | 72.49 | 72.69 | 70.50 | 71.90 | 71.90 | -0.84% | 2,214 |
| Feb 20, 2026 | 72.94 | 73.32 | 72.20 | 72.51 | 72.51 | -0.96% | 728 |
| Feb 19, 2026 | 74.40 | 74.40 | 72.32 | 73.21 | 73.21 | 0.76% | 4,642 |
| Feb 18, 2026 | 74.90 | 74.90 | 72.20 | 72.66 | 72.66 | -1.36% | 6,860 |
| Feb 17, 2026 | 73.67 | 74.76 | 73.00 | 73.66 | 73.66 | 1.11% | 2,047 |
| Feb 16, 2026 | 73.17 | 73.72 | 72.42 | 72.85 | 72.85 | -0.46% | 1,588 |
| Feb 13, 2026 | 73.01 | 76.00 | 72.40 | 73.19 | 73.19 | -0.04% | 1,335 |
| Feb 12, 2026 | 76.79 | 76.79 | 72.86 | 73.22 | 73.22 | -3.10% | 3,819 |
| Feb 11, 2026 | 77.28 | 77.28 | 74.47 | 75.56 | 75.56 | -0.68% | 4,246 |
| Feb 10, 2026 | 75.96 | 77.35 | 75.20 | 76.08 | 76.08 | 1.35% | 4,367 |
| Feb 9, 2026 | 76.00 | 76.65 | 74.33 | 75.07 | 75.07 | 1.45% | 9,104 |
| Feb 6, 2026 | 74.53 | 74.53 | 73.22 | 74.00 | 74.00 | -1.10% | 1,145 |
| Feb 5, 2026 | 75.06 | 75.23 | 72.31 | 74.82 | 74.82 | 0.28% | 7,413 |
| Feb 4, 2026 | 74.55 | 75.80 | 74.27 | 74.61 | 74.61 | 0.69% | 2,259 |
| Feb 3, 2026 | 74.31 | 75.00 | 73.16 | 74.10 | 74.10 | 1.02% | 3,035 |
| Feb 2, 2026 | 72.20 | 74.00 | 71.32 | 73.35 | 73.35 | -2.20% | 6,563 |
| Feb 1, 2026 | 73.00 | 75.71 | 71.81 | 75.00 | 75.00 | 1.89% | 3,548 |
| Jan 30, 2026 | 74.89 | 75.00 | 70.32 | 73.61 | 73.61 | -7.09% | 18,044 |
| Jan 29, 2026 | 80.20 | 81.23 | 78.50 | 79.23 | 79.23 | -2.19% | 6,480 |
| Jan 28, 2026 | 78.90 | 81.00 | 78.88 | 81.00 | 81.00 | 3.25% | 4,562 |
| Jan 27, 2026 | 77.00 | 78.88 | 75.58 | 78.45 | 78.45 | 0.99% | 1,729 |
| Jan 23, 2026 | 80.34 | 80.34 | 76.41 | 77.68 | 77.68 | -2.77% | 5,374 |
| Jan 22, 2026 | 75.51 | 81.05 | 74.00 | 79.89 | 79.89 | 5.34% | 5,840 |
| Jan 21, 2026 | 74.96 | 76.79 | 73.50 | 75.84 | 75.84 | 0.38% | 7,380 |
| Jan 20, 2026 | 76.05 | 76.80 | 74.05 | 75.55 | 75.55 | -2.58% | 3,083 |