Uflex Limited (NSE:UFLEX)
India · Delayed Price · Currency is INR 545.10
-6.20 (-1.12%)
Oct 14, 2025, 3:30 PM IST
Uflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 552.30 | 556.75 | 542.30 | 543.85 | 543.85 | -1.35% | 14,564 |
| Oct 13, 2025 | 552.90 | 557.35 | 548.00 | 551.30 | 551.30 | -1.19% | 17,104 |
| Oct 10, 2025 | 551.55 | 566.15 | 543.00 | 557.95 | 557.95 | 1.33% | 59,283 |
| Oct 9, 2025 | 557.00 | 560.00 | 550.00 | 550.65 | 550.65 | -0.31% | 56,992 |
| Oct 8, 2025 | 566.90 | 568.95 | 551.00 | 552.35 | 552.35 | -2.39% | 46,073 |
| Oct 7, 2025 | 580.00 | 588.00 | 564.40 | 565.90 | 565.90 | 0.52% | 92,199 |
| Oct 6, 2025 | 559.00 | 575.00 | 556.20 | 563.00 | 563.00 | 1.71% | 222,963 |
| Oct 3, 2025 | 554.90 | 558.80 | 551.50 | 553.55 | 553.55 | 0.54% | 17,596 |
| Oct 1, 2025 | 546.50 | 553.95 | 541.60 | 550.60 | 550.60 | 1.55% | 16,426 |
| Sep 30, 2025 | 544.70 | 546.25 | 540.40 | 542.20 | 542.20 | 0.35% | 5,575 |
| Sep 29, 2025 | 549.00 | 549.00 | 540.00 | 540.30 | 540.30 | -0.21% | 6,219 |
| Sep 26, 2025 | 547.10 | 547.95 | 540.00 | 541.45 | 541.45 | -1.00% | 11,127 |
| Sep 25, 2025 | 547.00 | 552.25 | 545.00 | 546.90 | 546.90 | 0.04% | 8,607 |
| Sep 24, 2025 | 549.30 | 554.45 | 542.00 | 546.70 | 546.70 | -0.53% | 19,763 |
| Sep 23, 2025 | 551.00 | 555.40 | 548.00 | 549.60 | 549.60 | -0.07% | 5,671 |
| Sep 22, 2025 | 553.00 | 556.40 | 549.00 | 550.00 | 550.00 | -0.64% | 16,810 |
| Sep 19, 2025 | 553.70 | 556.10 | 551.55 | 553.55 | 553.55 | 0.14% | 12,289 |
| Sep 18, 2025 | 554.90 | 557.65 | 548.15 | 552.75 | 552.75 | -0.02% | 17,184 |
| Sep 17, 2025 | 554.70 | 558.45 | 551.90 | 552.85 | 552.85 | -0.01% | 20,503 |
| Sep 16, 2025 | 560.00 | 561.90 | 550.00 | 552.90 | 552.90 | -0.52% | 24,280 |
| Sep 15, 2025 | 553.00 | 563.20 | 553.00 | 555.80 | 555.80 | 0.07% | 13,175 |
| Sep 12, 2025 | 552.85 | 558.75 | 552.85 | 555.40 | 555.40 | 0.46% | 10,252 |
| Sep 11, 2025 | 555.30 | 561.00 | 550.00 | 552.85 | 552.85 | -0.43% | 15,121 |
| Sep 10, 2025 | 558.45 | 559.75 | 554.30 | 555.25 | 555.25 | 0.16% | 12,868 |
| Sep 9, 2025 | 554.00 | 559.30 | 552.20 | 554.35 | 554.35 | -0.65% | 16,611 |
| Sep 8, 2025 | 552.50 | 561.00 | 550.00 | 558.00 | 558.00 | 1.28% | 27,585 |
| Sep 5, 2025 | 553.45 | 556.40 | 547.50 | 550.95 | 550.95 | -0.12% | 17,268 |
| Sep 4, 2025 | 554.80 | 563.50 | 547.15 | 551.60 | 551.60 | 0.90% | 77,511 |
| Sep 3, 2025 | 546.95 | 556.35 | 545.05 | 546.70 | 546.70 | 0.95% | 33,992 |
| Sep 2, 2025 | 577.70 | 577.70 | 537.10 | 541.55 | 541.55 | 2.34% | 211,021 |
| Sep 1, 2025 | 519.90 | 532.70 | 519.90 | 529.15 | 529.15 | 2.42% | 27,351 |
| Aug 29, 2025 | 514.60 | 533.90 | 510.10 | 516.65 | 516.65 | 0.42% | 60,986 |
| Aug 28, 2025 | 526.25 | 528.85 | 513.00 | 514.50 | 514.50 | -2.23% | 53,029 |
| Aug 26, 2025 | 540.00 | 543.10 | 520.30 | 526.25 | 526.25 | -2.65% | 60,582 |
| Aug 25, 2025 | 546.20 | 552.00 | 539.05 | 540.55 | 540.55 | -0.85% | 35,697 |
| Aug 22, 2025 | 557.00 | 557.00 | 543.00 | 545.20 | 545.20 | -2.13% | 39,278 |
| Aug 21, 2025 | 545.40 | 566.95 | 545.40 | 557.05 | 557.05 | 2.40% | 96,184 |
| Aug 20, 2025 | 576.00 | 580.00 | 536.40 | 544.00 | 544.00 | -6.14% | 248,239 |
| Aug 19, 2025 | 592.00 | 592.00 | 575.00 | 579.60 | 579.60 | -0.81% | 28,207 |
| Aug 18, 2025 | 583.00 | 595.40 | 575.00 | 584.35 | 584.35 | 0.74% | 38,006 |
| Aug 14, 2025 | 589.90 | 602.80 | 577.60 | 580.05 | 580.05 | -1.02% | 48,771 |
| Aug 13, 2025 | 594.85 | 595.30 | 575.85 | 586.00 | 586.00 | -0.56% | 35,310 |
| Aug 12, 2025 | 587.80 | 596.20 | 587.80 | 589.30 | 589.30 | 0.14% | 10,999 |
| Aug 11, 2025 | 588.30 | 589.95 | 583.80 | 588.50 | 588.50 | 0.03% | 18,701 |
| Aug 8, 2025 | 585.90 | 599.00 | 581.10 | 588.30 | 588.30 | 1.06% | 32,405 |
| Aug 7, 2025 | 578.00 | 586.00 | 575.05 | 582.15 | 582.15 | -0.14% | 10,363 |
| Aug 6, 2025 | 580.00 | 586.45 | 578.15 | 582.95 | 582.95 | 0.53% | 15,883 |
| Aug 5, 2025 | 582.95 | 585.15 | 576.90 | 579.90 | 579.90 | 0.38% | 13,706 |
| Aug 4, 2025 | 579.80 | 583.45 | 576.00 | 577.70 | 577.70 | -0.86% | 41,145 |
| Aug 1, 2025 | 595.95 | 595.95 | 581.00 | 582.70 | 582.70 | -1.50% | 17,419 |