Uflex Limited (NSE:UFLEX)
India · Delayed Price · Currency is INR 545.20
-11.85 (-2.13%)
Aug 22, 2025, 3:30 PM IST
Uflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 557.00 | 557.00 | 543.00 | 545.20 | 545.20 | -2.13% | 39,294 |
| 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 |
| Jul 31, 2025 | 604.00 | 604.00 | 587.15 | 591.55 | 588.55 | -0.78% | 17,985 |
| Jul 30, 2025 | 596.65 | 599.85 | 590.05 | 596.20 | 593.18 | 0.88% | 14,526 |
| Jul 29, 2025 | 593.00 | 595.65 | 585.60 | 591.00 | 588.00 | 1.12% | 9,885 |
| Jul 28, 2025 | 590.90 | 595.00 | 582.15 | 584.45 | 581.49 | -1.09% | 19,919 |
| Jul 25, 2025 | 597.25 | 601.70 | 588.85 | 590.90 | 587.90 | -1.06% | 21,519 |
| Jul 24, 2025 | 598.75 | 609.90 | 596.60 | 597.25 | 594.22 | -0.25% | 23,702 |
| Jul 23, 2025 | 604.00 | 604.00 | 595.00 | 598.75 | 595.71 | -0.13% | 13,627 |
| Jul 22, 2025 | 605.70 | 609.00 | 598.00 | 599.55 | 596.51 | -0.92% | 12,729 |
| Jul 21, 2025 | 609.85 | 609.85 | 603.00 | 605.10 | 602.03 | 0.19% | 11,097 |
| Jul 18, 2025 | 604.05 | 607.80 | 597.00 | 603.95 | 600.89 | 0.22% | 34,415 |
| Jul 17, 2025 | 610.00 | 610.00 | 600.85 | 602.65 | 599.59 | -0.36% | 15,917 |
| Jul 16, 2025 | 599.35 | 608.90 | 596.40 | 604.80 | 601.73 | 1.64% | 23,068 |
| Jul 15, 2025 | 597.30 | 598.00 | 591.00 | 595.05 | 592.03 | 0.64% | 12,096 |
| Jul 14, 2025 | 598.45 | 601.25 | 585.10 | 591.25 | 588.25 | -0.71% | 22,601 |
| Jul 11, 2025 | 596.00 | 601.25 | 592.50 | 595.45 | 592.43 | -0.75% | 25,262 |
| Jul 10, 2025 | 603.55 | 607.25 | 596.75 | 599.95 | 596.91 | -0.53% | 21,845 |
| Jul 9, 2025 | 602.90 | 608.25 | 600.15 | 603.15 | 600.09 | 0.04% | 16,486 |
| Jul 8, 2025 | 609.40 | 613.00 | 600.00 | 602.90 | 599.84 | -0.25% | 32,555 |
| Jul 7, 2025 | 615.00 | 617.25 | 603.30 | 604.40 | 601.33 | -1.21% | 18,822 |
| Jul 4, 2025 | 611.10 | 614.20 | 604.05 | 611.80 | 608.70 | 0.17% | 34,465 |
| Jul 3, 2025 | 614.00 | 617.45 | 609.05 | 610.75 | 607.65 | -0.17% | 16,228 |
| Jul 2, 2025 | 611.10 | 613.95 | 605.70 | 611.80 | 608.70 | 0.30% | 23,106 |
| Jul 1, 2025 | 614.95 | 620.00 | 608.00 | 609.95 | 606.86 | 0.16% | 19,522 |
| Jun 30, 2025 | 610.45 | 615.95 | 607.30 | 608.95 | 605.86 | 0.18% | 20,755 |
| Jun 27, 2025 | 613.50 | 617.55 | 606.85 | 607.85 | 604.77 | -0.54% | 26,309 |
| Jun 26, 2025 | 613.90 | 620.45 | 607.70 | 611.15 | 608.05 | 0.27% | 35,440 |
| Jun 25, 2025 | 600.00 | 612.50 | 600.00 | 609.50 | 606.41 | 1.44% | 25,147 |
| Jun 24, 2025 | 613.00 | 613.00 | 597.75 | 600.85 | 597.80 | 1.93% | 41,902 |
| Jun 23, 2025 | 588.45 | 593.05 | 583.30 | 589.45 | 586.46 | 0.14% | 25,372 |
| Jun 20, 2025 | 584.00 | 593.95 | 581.85 | 588.65 | 585.66 | 0.50% | 30,494 |
| Jun 19, 2025 | 596.05 | 603.00 | 582.55 | 585.75 | 582.78 | -1.58% | 36,870 |
| Jun 18, 2025 | 608.25 | 608.30 | 592.70 | 595.15 | 592.13 | -1.18% | 54,948 |
| Jun 17, 2025 | 612.35 | 619.65 | 601.00 | 602.25 | 599.20 | -1.65% | 35,041 |
| Jun 16, 2025 | 610.65 | 620.00 | 600.40 | 612.35 | 609.24 | -0.16% | 37,113 |
| Jun 13, 2025 | 614.00 | 622.00 | 603.05 | 613.35 | 610.24 | -1.31% | 64,040 |