Uflex Limited (NSE:UFLEX)
India · Delayed Price · Currency is INR 675.60
-11.10 (-1.62%)
Sep 4, 2026, 3:29 PM IST
NSE:UFLEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 683.30 | 691.45 | 671.40 | 675.60 | 675.60 | -1.62% | 168,967 |
| Sep 3, 2026 | 702.50 | 708.25 | 671.05 | 686.70 | 686.70 | -2.15% | 534,244 |
| Sep 2, 2026 | 646.70 | 723.50 | 639.05 | 701.80 | 701.80 | 8.80% | 2,479,035 |
| Sep 1, 2026 | 653.00 | 659.35 | 632.85 | 645.05 | 645.05 | -0.62% | 191,079 |
| Aug 31, 2026 | 638.35 | 653.35 | 627.00 | 649.10 | 649.10 | 2.33% | 237,317 |
| Aug 28, 2026 | 635.00 | 658.85 | 631.00 | 634.35 | 634.35 | 0.53% | 292,297 |
| Aug 27, 2026 | 655.00 | 660.50 | 627.00 | 631.00 | 631.00 | -2.99% | 269,326 |
| Aug 26, 2026 | 612.00 | 656.75 | 607.00 | 650.45 | 650.45 | 7.27% | 828,723 |
| Aug 25, 2026 | 619.00 | 621.60 | 603.55 | 606.35 | 606.35 | -2.08% | 94,954 |
| Aug 24, 2026 | 627.00 | 633.00 | 612.90 | 619.20 | 619.20 | 0.75% | 206,263 |
| Aug 21, 2026 | 611.05 | 634.00 | 607.40 | 614.60 | 614.60 | 0.58% | 264,833 |
| Aug 20, 2026 | 618.00 | 624.25 | 606.40 | 611.05 | 611.05 | -1.59% | 335,895 |
| Aug 19, 2026 | 607.10 | 635.00 | 595.00 | 620.95 | 620.95 | 1.25% | 1,360,604 |
| Aug 18, 2026 | 615.00 | 630.45 | 585.55 | 613.30 | 613.30 | 4.65% | 6,025,632 |
| Aug 17, 2026 | 555.00 | 586.05 | 545.00 | 586.05 | 586.05 | 19.99% | 3,734,414 |
| Aug 14, 2026 | 494.15 | 503.45 | 482.20 | 488.40 | 488.40 | -1.09% | 150,907 |
| Aug 13, 2026 | 497.00 | 500.45 | 490.20 | 493.80 | 493.80 | -0.79% | 53,972 |
| Aug 12, 2026 | 498.30 | 504.20 | 493.00 | 497.75 | 497.75 | 0.14% | 72,505 |
| Aug 11, 2026 | 491.70 | 509.90 | 491.20 | 497.05 | 497.05 | 0.93% | 101,966 |
| Aug 10, 2026 | 488.00 | 494.60 | 486.60 | 492.45 | 492.45 | 0.77% | 64,372 |
| Aug 7, 2026 | 480.90 | 503.90 | 480.10 | 488.70 | 488.70 | 0.99% | 262,987 |
| Aug 6, 2026 | 474.35 | 487.90 | 471.55 | 483.90 | 483.90 | 1.67% | 88,565 |
| Aug 5, 2026 | 477.50 | 479.65 | 472.00 | 475.95 | 475.95 | 0.13% | 45,465 |
| Aug 4, 2026 | 482.25 | 482.25 | 472.15 | 475.35 | 475.35 | -1.43% | 38,067 |
| Aug 3, 2026 | 473.00 | 491.95 | 472.65 | 482.25 | 482.25 | 2.46% | 103,064 |
| Jul 31, 2026 | 475.25 | 476.70 | 470.00 | 470.65 | 470.65 | -0.83% | 36,710 |
| Jul 30, 2026 | 477.00 | 479.40 | 474.05 | 474.60 | 474.60 | -0.87% | 46,145 |
| Jul 29, 2026 | 479.35 | 483.10 | 468.15 | 478.75 | 478.75 | 1.43% | 78,684 |
| Jul 28, 2026 | 484.95 | 485.70 | 465.00 | 472.00 | 472.00 | -0.93% | 107,012 |
| Jul 27, 2026 | 480.55 | 488.90 | 470.60 | 476.45 | 476.45 | -0.43% | 119,911 |
| Jul 24, 2026 | 478.95 | 484.70 | 470.00 | 478.50 | 478.50 | -1.38% | 229,366 |
| Jul 23, 2026 | 506.15 | 516.70 | 481.30 | 485.20 | 485.20 | -1.12% | 2,733,984 |
| Jul 22, 2026 | 439.95 | 514.65 | 438.00 | 490.70 | 490.70 | 11.60% | 11,738,381 |
| Jul 21, 2026 | 437.45 | 445.85 | 437.40 | 439.70 | 439.70 | 0.51% | 17,361 |
| Jul 20, 2026 | 440.80 | 443.40 | 435.45 | 437.45 | 437.45 | -0.31% | 24,546 |
| Jul 17, 2026 | 438.10 | 441.80 | 432.00 | 438.80 | 438.80 | -0.20% | 28,532 |
| Jul 16, 2026 | 440.70 | 447.95 | 436.35 | 439.70 | 439.70 | -0.14% | 24,563 |
| Jul 15, 2026 | 447.00 | 453.65 | 435.40 | 440.30 | 440.30 | -1.05% | 37,709 |
| Jul 14, 2026 | 453.55 | 455.85 | 442.00 | 444.95 | 444.95 | -1.90% | 25,282 |
| Jul 13, 2026 | 448.00 | 463.00 | 447.65 | 453.55 | 453.55 | 0.52% | 61,434 |
| Jul 10, 2026 | 436.50 | 459.00 | 436.25 | 451.20 | 451.20 | 3.92% | 157,517 |
| Jul 9, 2026 | 430.45 | 437.50 | 428.50 | 434.20 | 434.20 | 1.41% | 20,065 |
| Jul 8, 2026 | 430.00 | 437.20 | 425.00 | 428.15 | 428.15 | -0.59% | 37,184 |
| Jul 7, 2026 | 436.45 | 439.00 | 428.45 | 430.70 | 430.70 | -1.06% | 22,116 |
| Jul 6, 2026 | 438.50 | 440.45 | 434.05 | 435.30 | 435.30 | -0.68% | 34,798 |
| Jul 3, 2026 | 431.40 | 443.50 | 428.55 | 438.30 | 438.30 | 2.07% | 105,002 |
| Jul 2, 2026 | 425.90 | 437.00 | 422.45 | 429.40 | 429.40 | 1.62% | 72,129 |
| Jul 1, 2026 | 421.45 | 425.85 | 420.00 | 422.55 | 422.55 | 0.63% | 21,985 |
| Jun 30, 2026 | 420.05 | 424.70 | 417.15 | 419.90 | 419.90 | 0.30% | 19,052 |
| Jun 29, 2026 | 423.00 | 426.40 | 417.90 | 418.65 | 418.65 | -1.83% | 30,302 |