Uflex Limited (NSE:UFLEX)
India · Delayed Price · Currency is INR 458.40
-4.70 (-1.01%)
Feb 19, 2026, 3:29 PM IST
Uflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 468.20 | 480.00 | 461.10 | 463.10 | 463.10 | -0.59% | 26,036 |
| Feb 17, 2026 | 471.50 | 475.60 | 464.00 | 465.85 | 465.85 | -0.72% | 17,774 |
| Feb 16, 2026 | 471.95 | 476.45 | 467.00 | 469.25 | 469.25 | 0.62% | 27,811 |
| Feb 13, 2026 | 475.00 | 487.35 | 461.00 | 466.35 | 466.35 | -8.85% | 95,983 |
| Feb 12, 2026 | 512.00 | 518.00 | 497.10 | 511.65 | 511.65 | 0.56% | 46,516 |
| Feb 11, 2026 | 530.00 | 530.00 | 505.90 | 508.80 | 508.80 | 0.84% | 45,640 |
| Feb 10, 2026 | 509.00 | 509.00 | 494.00 | 504.55 | 504.55 | 0.97% | 24,900 |
| Feb 9, 2026 | 483.00 | 507.85 | 483.00 | 499.70 | 499.70 | 3.27% | 52,335 |
| Feb 6, 2026 | 485.55 | 487.70 | 475.95 | 483.90 | 483.90 | 0.17% | 22,596 |
| Feb 5, 2026 | 488.85 | 492.20 | 481.50 | 483.10 | 483.10 | -1.18% | 13,911 |
| Feb 4, 2026 | 486.00 | 499.15 | 483.85 | 488.85 | 488.85 | 1.12% | 31,154 |
| Feb 3, 2026 | 470.00 | 497.00 | 465.05 | 483.45 | 483.45 | 5.43% | 66,510 |
| Feb 2, 2026 | 454.00 | 460.00 | 450.00 | 458.55 | 458.55 | 0.08% | 7,551 |
| Feb 1, 2026 | 461.55 | 464.80 | 457.00 | 458.20 | 458.20 | -0.63% | 9,480 |
| Jan 30, 2026 | 460.75 | 464.30 | 455.15 | 461.10 | 461.10 | -0.23% | 22,289 |
| Jan 29, 2026 | 461.00 | 466.00 | 455.00 | 462.15 | 462.15 | 1.12% | 12,068 |
| Jan 28, 2026 | 453.65 | 458.50 | 452.90 | 457.05 | 457.05 | 0.74% | 5,853 |
| Jan 27, 2026 | 453.05 | 456.95 | 449.05 | 453.70 | 453.70 | 0.37% | 12,679 |
| Jan 23, 2026 | 461.20 | 461.95 | 450.00 | 452.05 | 452.05 | -1.97% | 8,552 |
| Jan 22, 2026 | 455.60 | 467.00 | 452.20 | 461.15 | 461.15 | 1.75% | 17,314 |
| Jan 21, 2026 | 456.10 | 461.75 | 448.55 | 453.20 | 453.20 | -0.77% | 14,822 |
| Jan 20, 2026 | 462.05 | 466.00 | 455.00 | 456.70 | 456.70 | -1.50% | 17,807 |
| Jan 19, 2026 | 470.35 | 470.40 | 461.90 | 463.65 | 463.65 | -1.42% | 16,106 |
| Jan 16, 2026 | 470.00 | 480.65 | 468.10 | 470.35 | 470.35 | -0.30% | 12,437 |
| Jan 14, 2026 | 477.00 | 477.00 | 468.35 | 471.75 | 471.75 | -0.36% | 15,465 |
| Jan 13, 2026 | 474.80 | 483.45 | 470.00 | 473.45 | 473.45 | 0.23% | 9,618 |
| Jan 12, 2026 | 480.00 | 487.95 | 465.40 | 472.35 | 472.35 | -0.83% | 34,938 |
| Jan 9, 2026 | 486.95 | 486.95 | 476.00 | 476.30 | 476.30 | -1.81% | 7,296 |
| Jan 8, 2026 | 486.50 | 493.55 | 476.00 | 485.10 | 485.10 | -0.20% | 31,542 |
| Jan 7, 2026 | 488.05 | 488.60 | 482.60 | 486.05 | 486.05 | -0.42% | 9,230 |
| Jan 6, 2026 | 490.10 | 492.60 | 485.05 | 488.10 | 488.10 | -0.40% | 8,058 |
| Jan 5, 2026 | 498.60 | 499.60 | 487.00 | 490.05 | 490.05 | -1.71% | 25,081 |
| Jan 2, 2026 | 500.05 | 501.15 | 497.00 | 498.60 | 498.60 | 0.01% | 19,393 |
| Jan 1, 2026 | 499.00 | 503.95 | 497.00 | 498.55 | 498.55 | -0.65% | 7,871 |
| Dec 31, 2025 | 508.00 | 508.00 | 493.50 | 501.80 | 501.80 | 2.54% | 64,971 |
| Dec 30, 2025 | 490.30 | 490.30 | 485.05 | 489.35 | 489.35 | 0.30% | 6,333 |
| Dec 29, 2025 | 484.05 | 490.35 | 484.00 | 487.90 | 487.90 | 0.68% | 13,716 |
| Dec 26, 2025 | 490.10 | 490.10 | 483.60 | 484.60 | 484.60 | -0.59% | 8,569 |
| Dec 24, 2025 | 489.50 | 492.00 | 486.00 | 487.50 | 487.50 | -0.70% | 7,529 |
| Dec 23, 2025 | 495.55 | 495.60 | 487.55 | 490.95 | 490.95 | 1.06% | 13,564 |
| Dec 22, 2025 | 480.40 | 489.05 | 478.05 | 485.80 | 485.80 | 1.65% | 14,602 |
| Dec 19, 2025 | 470.00 | 484.70 | 470.00 | 477.90 | 477.90 | 1.68% | 5,293 |
| Dec 18, 2025 | 470.00 | 472.40 | 467.00 | 470.00 | 470.00 | -0.31% | 9,024 |
| Dec 17, 2025 | 472.40 | 474.00 | 467.05 | 471.45 | 471.45 | 0.57% | 9,077 |
| Dec 16, 2025 | 474.90 | 475.30 | 467.00 | 468.80 | 468.80 | -0.85% | 15,723 |
| Dec 15, 2025 | 470.00 | 479.45 | 468.20 | 472.80 | 472.80 | 0.29% | 14,281 |
| Dec 12, 2025 | 470.00 | 484.00 | 468.55 | 471.45 | 471.45 | 0.62% | 16,798 |
| Dec 11, 2025 | 467.20 | 472.90 | 463.00 | 468.55 | 468.55 | 0.28% | 10,747 |
| Dec 10, 2025 | 476.30 | 482.00 | 464.00 | 467.25 | 467.25 | -1.38% | 25,473 |
| Dec 9, 2025 | 475.80 | 480.00 | 465.00 | 473.80 | 473.80 | 0.10% | 28,680 |