UFO Moviez India Limited (BOM:539141)
India · Delayed Price · Currency is INR 73.19
-0.03 (-0.04%)
At close: Feb 13, 2026
UFO Moviez India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 78.28 | 78.95 | 76.15 | 77.55 | 77.55 | -1.62% | 2,228 |
| Jan 16, 2026 | 79.10 | 79.45 | 77.25 | 78.83 | 78.83 | -0.34% | 1,788 |
| Jan 14, 2026 | 80.00 | 80.03 | 78.67 | 79.10 | 79.10 | -0.10% | 2,036 |
| Jan 13, 2026 | 80.88 | 80.88 | 78.01 | 79.18 | 79.18 | -0.15% | 1,932 |
| Jan 12, 2026 | 79.32 | 80.61 | 77.50 | 79.30 | 79.30 | -0.84% | 5,592 |
| Jan 9, 2026 | 80.14 | 83.10 | 79.25 | 79.97 | 79.97 | -1.96% | 1,334 |
| Jan 8, 2026 | 82.81 | 82.81 | 80.41 | 81.57 | 81.57 | -1.50% | 3,402 |
| Jan 7, 2026 | 78.35 | 83.00 | 78.04 | 82.81 | 82.81 | 2.16% | 2,768 |
| Jan 6, 2026 | 83.49 | 83.49 | 78.88 | 81.06 | 81.06 | 0.58% | 1,790 |
| Jan 5, 2026 | 82.13 | 82.13 | 79.83 | 80.59 | 80.59 | -1.54% | 6,176 |
| Jan 2, 2026 | 82.10 | 83.20 | 81.50 | 81.85 | 81.85 | -1.99% | 2,340 |
| Jan 1, 2026 | 82.00 | 84.05 | 81.97 | 83.51 | 83.51 | 0.75% | 6,910 |
| Dec 31, 2025 | 81.00 | 84.55 | 81.00 | 82.89 | 82.89 | 0.22% | 4,026 |
| Dec 30, 2025 | 80.01 | 83.57 | 80.01 | 82.71 | 82.71 | 0.60% | 6,640 |
| Dec 29, 2025 | 82.51 | 83.96 | 81.15 | 82.22 | 82.22 | -2.21% | 7,872 |
| Dec 26, 2025 | 86.64 | 86.64 | 82.35 | 84.08 | 84.08 | -0.14% | 7,383 |
| Dec 24, 2025 | 85.99 | 86.27 | 83.50 | 84.20 | 84.20 | -1.31% | 9,034 |
| Dec 23, 2025 | 87.04 | 87.50 | 85.05 | 85.32 | 85.32 | -1.69% | 8,250 |
| Dec 22, 2025 | 86.10 | 88.95 | 85.12 | 86.79 | 86.79 | 1.31% | 13,995 |
| Dec 19, 2025 | 82.71 | 86.52 | 82.71 | 85.67 | 85.67 | 2.96% | 16,704 |
| Dec 18, 2025 | 84.44 | 84.49 | 82.05 | 83.21 | 83.21 | -1.46% | 7,037 |
| Dec 17, 2025 | 82.50 | 86.70 | 81.15 | 84.44 | 84.44 | 5.12% | 32,371 |
| Dec 16, 2025 | 81.08 | 81.51 | 80.07 | 80.33 | 80.33 | -0.61% | 1,752 |
| Dec 15, 2025 | 76.45 | 84.83 | 76.45 | 80.82 | 80.82 | 4.11% | 38,791 |
| Dec 12, 2025 | 77.11 | 78.26 | 76.25 | 77.63 | 77.63 | 0.92% | 3,308 |
| Dec 11, 2025 | 76.82 | 77.37 | 76.50 | 76.92 | 76.92 | 0.01% | 4,489 |
| Dec 10, 2025 | 78.55 | 78.55 | 76.30 | 76.91 | 76.91 | -1.12% | 3,707 |
| Dec 9, 2025 | 77.39 | 79.85 | 74.37 | 77.78 | 77.78 | 4.22% | 14,588 |
| Dec 8, 2025 | 75.90 | 76.00 | 73.14 | 74.63 | 74.63 | -0.51% | 5,688 |
| Dec 5, 2025 | 77.08 | 77.14 | 74.98 | 75.01 | 75.01 | -2.52% | 4,531 |
| Dec 4, 2025 | 79.66 | 80.57 | 76.20 | 76.95 | 76.95 | -4.10% | 14,674 |