Uflex Limited (NSE:UFLEX)
India · Delayed Price · Currency is INR 368.40
-0.85 (-0.23%)
Apr 2, 2026, 3:29 PM IST
NSE:UFLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 369.90 | 371.50 | 356.80 | 368.40 | 368.40 | -0.23% | 64,931 |
| Apr 1, 2026 | 354.95 | 379.25 | 345.00 | 369.25 | 369.25 | 10.44% | 209,578 |
| Mar 30, 2026 | 357.05 | 364.90 | 330.00 | 334.35 | 334.35 | -7.10% | 187,990 |
| Mar 27, 2026 | 390.00 | 393.05 | 358.00 | 359.90 | 359.90 | -8.14% | 222,809 |
| Mar 25, 2026 | 408.15 | 420.00 | 389.90 | 391.80 | 391.80 | -3.99% | 142,661 |
| Mar 24, 2026 | 402.50 | 411.00 | 394.10 | 408.10 | 408.10 | 2.32% | 55,066 |
| Mar 23, 2026 | 428.00 | 433.45 | 395.00 | 398.85 | 398.85 | -8.25% | 118,660 |
| Mar 20, 2026 | 437.55 | 440.95 | 433.85 | 434.70 | 434.70 | -0.54% | 24,206 |
| Mar 19, 2026 | 449.50 | 449.90 | 436.00 | 437.05 | 437.05 | -3.00% | 33,064 |
| Mar 18, 2026 | 444.20 | 455.00 | 441.50 | 450.55 | 450.55 | 1.97% | 29,401 |
| Mar 17, 2026 | 443.00 | 445.50 | 441.00 | 441.85 | 441.85 | -0.17% | 22,490 |
| Mar 16, 2026 | 443.00 | 447.50 | 442.00 | 442.60 | 442.60 | -0.28% | 13,385 |
| Mar 13, 2026 | 450.00 | 455.90 | 442.00 | 443.85 | 443.85 | -1.50% | 16,876 |
| Mar 12, 2026 | 453.90 | 453.90 | 447.00 | 450.60 | 450.60 | 0.24% | 20,188 |
| Mar 11, 2026 | 451.40 | 460.00 | 445.05 | 449.50 | 449.50 | 0.11% | 43,073 |
| Mar 10, 2026 | 450.00 | 464.00 | 446.90 | 449.00 | 449.00 | 0.07% | 77,332 |
| Mar 9, 2026 | 450.00 | 457.80 | 443.00 | 448.70 | 448.70 | -2.60% | 34,584 |
| Mar 6, 2026 | 458.05 | 468.50 | 456.00 | 460.70 | 460.70 | 1.10% | 21,623 |
| Mar 5, 2026 | 450.50 | 462.00 | 450.00 | 455.70 | 455.70 | 1.30% | 30,326 |
| Mar 4, 2026 | 462.80 | 463.00 | 447.00 | 449.85 | 449.85 | -2.80% | 24,088 |
| Mar 2, 2026 | 470.00 | 471.30 | 453.30 | 462.80 | 462.80 | -3.92% | 62,948 |
| Feb 27, 2026 | 475.00 | 484.85 | 473.10 | 481.70 | 481.70 | 1.35% | 28,177 |
| Feb 26, 2026 | 469.45 | 479.00 | 468.90 | 475.30 | 475.30 | 1.25% | 13,281 |
| Feb 25, 2026 | 459.25 | 473.50 | 458.10 | 469.45 | 469.45 | 2.54% | 53,596 |
| Feb 24, 2026 | 460.50 | 461.05 | 455.10 | 457.80 | 457.80 | -0.07% | 14,791 |
| Feb 23, 2026 | 460.00 | 466.75 | 456.00 | 458.10 | 458.10 | 0.31% | 37,975 |
| Feb 20, 2026 | 458.90 | 464.95 | 455.80 | 456.70 | 456.70 | 0.05% | 15,004 |
| Feb 19, 2026 | 464.30 | 465.50 | 455.00 | 456.45 | 456.45 | -1.44% | 26,886 |
| 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 |