Uflex Limited (NSE:UFLEX)
India · Delayed Price · Currency is INR 582.70
-8.85 (-1.50%)
Aug 1, 2025, 3:30 PM IST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 595.95 | 595.95 | 581.00 | 582.70 | 582.70 | -1.50% | 17,414 |
| Jul 31, 2025 | 604.00 | 604.00 | 587.15 | 591.55 | 591.55 | -0.78% | 18,108 |
| Jul 30, 2025 | 596.65 | 599.85 | 590.05 | 596.20 | 596.20 | 0.88% | 14,526 |
| Jul 29, 2025 | 593.00 | 595.65 | 585.60 | 591.00 | 591.00 | 1.12% | 9,885 |
| Jul 28, 2025 | 590.90 | 595.00 | 582.15 | 584.45 | 584.45 | -1.09% | 19,919 |
| Jul 25, 2025 | 597.25 | 601.70 | 588.85 | 590.90 | 590.90 | -1.06% | 21,519 |
| Jul 24, 2025 | 598.75 | 609.90 | 596.60 | 597.25 | 597.25 | -0.25% | 23,702 |
| Jul 23, 2025 | 604.00 | 604.00 | 595.00 | 598.75 | 598.75 | -0.13% | 13,627 |
| Jul 22, 2025 | 605.70 | 609.00 | 598.00 | 599.55 | 599.55 | -0.92% | 12,729 |
| Jul 21, 2025 | 609.85 | 609.85 | 603.00 | 605.10 | 605.10 | 0.19% | 11,097 |
| Jul 18, 2025 | 604.05 | 607.80 | 597.00 | 603.95 | 603.95 | 0.22% | 34,415 |
| Jul 17, 2025 | 610.00 | 610.00 | 600.85 | 602.65 | 602.65 | -0.36% | 15,917 |
| Jul 16, 2025 | 599.35 | 608.90 | 596.40 | 604.80 | 604.80 | 1.64% | 23,068 |
| Jul 15, 2025 | 597.30 | 598.00 | 591.00 | 595.05 | 595.05 | 0.64% | 12,096 |
| Jul 14, 2025 | 598.45 | 601.25 | 585.10 | 591.25 | 591.25 | -0.71% | 22,601 |
| Jul 11, 2025 | 596.00 | 601.25 | 592.50 | 595.45 | 595.45 | -0.75% | 25,262 |
| Jul 10, 2025 | 603.55 | 607.25 | 596.75 | 599.95 | 599.95 | -0.53% | 21,845 |
| Jul 9, 2025 | 602.90 | 608.25 | 600.15 | 603.15 | 603.15 | 0.04% | 16,486 |
| Jul 8, 2025 | 609.40 | 613.00 | 600.00 | 602.90 | 602.90 | -0.25% | 32,555 |
| Jul 7, 2025 | 615.00 | 617.25 | 603.30 | 604.40 | 604.40 | -1.21% | 18,822 |
| Jul 4, 2025 | 611.10 | 614.20 | 604.05 | 611.80 | 611.80 | 0.17% | 34,465 |
| Jul 3, 2025 | 614.00 | 617.45 | 609.05 | 610.75 | 610.75 | -0.17% | 16,228 |
| Jul 2, 2025 | 611.10 | 613.95 | 605.70 | 611.80 | 611.80 | 0.30% | 23,106 |
| Jul 1, 2025 | 614.95 | 620.00 | 608.00 | 609.95 | 609.95 | 0.16% | 19,522 |
| Jun 30, 2025 | 610.45 | 615.95 | 607.30 | 608.95 | 608.95 | 0.18% | 20,755 |
| Jun 27, 2025 | 613.50 | 617.55 | 606.85 | 607.85 | 607.85 | -0.54% | 26,309 |
| Jun 26, 2025 | 613.90 | 620.45 | 607.70 | 611.15 | 611.15 | 0.27% | 35,510 |
| Jun 25, 2025 | 600.00 | 612.50 | 600.00 | 609.50 | 609.50 | 1.44% | 25,147 |
| Jun 24, 2025 | 613.00 | 613.00 | 597.75 | 600.85 | 600.85 | 1.93% | 41,902 |
| Jun 23, 2025 | 588.45 | 593.05 | 583.30 | 589.45 | 589.45 | 0.14% | 25,372 |
| Jun 20, 2025 | 584.00 | 593.95 | 581.85 | 588.65 | 588.65 | 0.50% | 30,494 |
| Jun 19, 2025 | 596.05 | 603.00 | 582.55 | 585.75 | 585.75 | -1.58% | 36,870 |
| Jun 18, 2025 | 608.25 | 608.30 | 592.70 | 595.15 | 595.15 | -1.18% | 54,948 |
| Jun 17, 2025 | 612.35 | 619.65 | 601.00 | 602.25 | 602.25 | -1.65% | 35,041 |
| Jun 16, 2025 | 610.65 | 620.00 | 600.40 | 612.35 | 612.35 | -0.16% | 37,113 |
| Jun 13, 2025 | 614.00 | 622.00 | 603.05 | 613.35 | 613.35 | -1.31% | 64,040 |
| Jun 12, 2025 | 634.10 | 639.70 | 617.50 | 621.50 | 621.50 | -1.68% | 54,213 |
| Jun 11, 2025 | 625.50 | 648.00 | 621.95 | 632.15 | 632.15 | 1.76% | 308,716 |
| Jun 10, 2025 | 623.45 | 626.45 | 620.00 | 621.20 | 621.20 | 0.08% | 30,610 |
| Jun 9, 2025 | 622.00 | 628.70 | 619.00 | 620.70 | 620.70 | 0.29% | 50,601 |
| Jun 6, 2025 | 623.00 | 624.40 | 610.00 | 618.90 | 618.90 | -0.39% | 74,783 |
| Jun 5, 2025 | 632.00 | 632.65 | 620.00 | 621.35 | 621.35 | -1.00% | 42,916 |
| Jun 4, 2025 | 632.90 | 634.00 | 624.00 | 627.65 | 627.65 | -0.26% | 40,939 |
| Jun 3, 2025 | 627.75 | 638.80 | 626.15 | 629.30 | 629.30 | 0.75% | 68,185 |
| Jun 2, 2025 | 614.00 | 634.30 | 606.10 | 624.60 | 624.60 | 1.70% | 103,223 |
| May 30, 2025 | 619.00 | 622.50 | 610.00 | 614.15 | 614.15 | -0.80% | 55,716 |
| May 29, 2025 | 628.65 | 634.00 | 617.00 | 619.10 | 619.10 | -1.03% | 71,766 |
| May 28, 2025 | 630.10 | 639.30 | 624.00 | 625.55 | 625.55 | -1.19% | 58,929 |
| May 27, 2025 | 631.00 | 640.00 | 625.00 | 633.10 | 633.10 | 0.37% | 114,138 |
| May 26, 2025 | 620.00 | 638.45 | 617.50 | 630.75 | 630.75 | 2.11% | 242,019 |