UFO Moviez India Limited (BOM:539141)
India · Delayed Price · Currency is INR 75.03
-0.41 (-0.54%)
At close: Sep 9, 2025
UFO Moviez India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 75.62 | 76.25 | 74.87 | 74.87 | 74.87 | -0.66% | 1,227 |
| Sep 11, 2025 | 76.25 | 76.96 | 75.00 | 75.37 | 75.37 | -0.51% | 6,726 |
| Sep 10, 2025 | 75.00 | 76.59 | 74.74 | 75.76 | 75.76 | 0.97% | 5,094 |
| Sep 9, 2025 | 74.21 | 76.58 | 74.21 | 75.03 | 75.03 | -0.54% | 4,430 |
| Sep 8, 2025 | 76.77 | 77.15 | 75.25 | 75.44 | 75.44 | -1.23% | 5,608 |
| Sep 5, 2025 | 77.89 | 77.90 | 76.10 | 76.38 | 76.38 | -0.01% | 3,059 |
| Sep 4, 2025 | 75.15 | 78.25 | 75.01 | 76.39 | 76.39 | 2.24% | 18,286 |
| Sep 3, 2025 | 74.72 | 75.60 | 74.05 | 74.72 | 74.72 | 0.55% | 10,820 |
| Sep 2, 2025 | 75.36 | 77.21 | 74.02 | 74.31 | 74.31 | -0.73% | 27,254 |
| Sep 1, 2025 | 71.50 | 75.00 | 71.50 | 74.86 | 74.86 | 2.51% | 4,863 |
| Aug 29, 2025 | 74.11 | 75.68 | 73.00 | 73.03 | 73.03 | -1.39% | 4,815 |
| Aug 28, 2025 | 74.40 | 75.32 | 74.00 | 74.06 | 74.06 | -0.60% | 5,997 |
| Aug 26, 2025 | 75.30 | 75.55 | 74.16 | 74.51 | 74.51 | -1.86% | 7,961 |
| Aug 25, 2025 | 76.36 | 76.90 | 75.50 | 75.92 | 75.92 | -0.20% | 5,046 |
| Aug 22, 2025 | 77.00 | 77.83 | 75.64 | 76.07 | 76.07 | -1.14% | 13,479 |
| Aug 21, 2025 | 77.16 | 79.14 | 75.75 | 76.95 | 76.95 | -0.18% | 20,821 |
| Aug 20, 2025 | 76.66 | 79.75 | 76.66 | 77.09 | 77.09 | -1.57% | 28,270 |
| Aug 19, 2025 | 75.99 | 79.48 | 75.99 | 78.32 | 78.32 | 1.21% | 20,465 |
| Aug 18, 2025 | 82.79 | 82.79 | 76.66 | 77.38 | 77.38 | -3.14% | 15,242 |
| Aug 14, 2025 | 73.60 | 84.78 | 73.60 | 79.89 | 79.89 | 6.66% | 182,316 |
| Aug 13, 2025 | 76.23 | 76.23 | 74.36 | 74.90 | 74.90 | 0.21% | 3,622 |
| Aug 12, 2025 | 74.21 | 77.81 | 74.05 | 74.74 | 74.74 | 1.90% | 27,547 |
| Aug 11, 2025 | 74.50 | 74.50 | 73.03 | 73.35 | 73.35 | -1.78% | 2,367 |
| Aug 8, 2025 | 74.00 | 77.46 | 74.00 | 74.68 | 74.68 | 0.61% | 18,065 |
| Aug 7, 2025 | 70.51 | 78.58 | 70.51 | 74.23 | 74.23 | 2.61% | 70,165 |
| Aug 6, 2025 | 76.94 | 76.94 | 71.35 | 72.34 | 72.34 | -1.22% | 21,189 |
| Aug 5, 2025 | 75.00 | 75.60 | 72.94 | 73.23 | 73.23 | -2.11% | 9,409 |
| Aug 4, 2025 | 76.47 | 77.47 | 74.25 | 74.81 | 74.81 | -1.68% | 18,441 |
| Aug 1, 2025 | 78.70 | 84.50 | 75.01 | 76.09 | 76.09 | 4.91% | 111,771 |
| Jul 31, 2025 | 70.02 | 73.85 | 69.66 | 72.53 | 72.53 | 1.98% | 6,678 |
| Jul 30, 2025 | 71.20 | 72.17 | 71.10 | 71.12 | 71.12 | 0.59% | 2,681 |
| Jul 29, 2025 | 70.22 | 70.74 | 69.29 | 70.70 | 70.70 | 1.98% | 1,436 |
| Jul 28, 2025 | 69.81 | 71.58 | 69.10 | 69.33 | 69.33 | -2.09% | 15,230 |
| Jul 25, 2025 | 70.51 | 73.90 | 70.10 | 70.81 | 70.81 | -2.52% | 12,501 |
| Jul 24, 2025 | 71.10 | 74.67 | 71.10 | 72.64 | 72.64 | -0.93% | 6,821 |
| Jul 23, 2025 | 73.69 | 74.00 | 72.66 | 73.32 | 73.32 | -0.65% | 1,174 |
| Jul 22, 2025 | 75.03 | 75.03 | 72.77 | 73.80 | 73.80 | -1.64% | 878 |
| Jul 21, 2025 | 76.57 | 76.89 | 75.03 | 75.03 | 75.03 | -1.99% | 2,885 |
| Jul 18, 2025 | 76.70 | 78.80 | 75.70 | 76.55 | 76.55 | 0.04% | 5,554 |
| Jul 17, 2025 | 76.15 | 76.61 | 75.43 | 76.52 | 76.52 | 1.00% | 2,077 |
| Jul 16, 2025 | 74.11 | 76.51 | 74.11 | 75.76 | 75.76 | 0.58% | 9,643 |
| Jul 15, 2025 | 74.60 | 76.33 | 74.55 | 75.32 | 75.32 | -0.01% | 7,203 |
| Jul 14, 2025 | 75.42 | 76.93 | 74.65 | 75.33 | 75.33 | -1.25% | 12,218 |
| Jul 11, 2025 | 78.59 | 79.00 | 75.65 | 76.28 | 76.28 | -3.07% | 16,751 |
| Jul 10, 2025 | 73.39 | 81.70 | 72.85 | 78.70 | 78.70 | 7.37% | 129,932 |
| Jul 9, 2025 | 73.39 | 73.74 | 72.79 | 73.30 | 73.30 | 1.13% | 12,375 |
| Jul 8, 2025 | 72.10 | 73.68 | 72.01 | 72.48 | 72.48 | -0.06% | 3,095 |
| Jul 7, 2025 | 71.64 | 73.15 | 71.64 | 72.52 | 72.52 | 1.23% | 13,698 |
| Jul 4, 2025 | 72.81 | 72.81 | 70.93 | 71.64 | 71.64 | -1.32% | 13,472 |
| Jul 3, 2025 | 72.67 | 72.81 | 71.69 | 72.60 | 72.60 | 0.36% | 3,976 |