NSE:UFLEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	411.50	412.90	408.00	409.90	409.90	-0.47%	19,288
May 26, 2026	412.80	417.50	410.60	411.85	411.85	0.07%	15,631
May 25, 2026	417.00	420.45	408.10	411.55	411.55	-0.60%	35,728
May 22, 2026	412.90	421.00	412.05	414.05	414.05	0.57%	34,416
May 21, 2026	407.40	424.85	407.35	411.70	411.70	2.02%	86,842
May 20, 2026	398.00	406.45	392.55	403.55	403.55	0.44%	13,799
May 19, 2026	394.80	407.95	394.80	401.80	401.80	1.79%	22,488
May 18, 2026	398.00	399.20	385.00	394.75	394.75	-1.52%	34,025
May 15, 2026	411.80	411.80	400.00	400.85	400.85	-2.33%	68,003
May 14, 2026	417.60	421.85	405.00	410.40	410.40	-1.48%	41,511
May 13, 2026	423.00	423.00	412.00	416.55	416.55	-1.17%	62,946
May 12, 2026	428.00	429.95	415.35	421.50	421.50	-1.53%	37,606
May 11, 2026	436.00	436.00	422.40	428.05	428.05	-2.33%	42,442
May 8, 2026	445.90	446.95	436.60	438.25	438.25	-1.54%	28,573
May 7, 2026	440.20	448.00	437.35	445.10	445.10	1.18%	36,512
May 6, 2026	435.00	444.00	434.50	439.90	439.90	1.36%	23,312
May 5, 2026	449.50	449.90	430.35	434.00	434.00	-2.86%	43,574
May 4, 2026	448.00	456.55	437.60	446.80	446.80	0.34%	53,111
Apr 30, 2026	440.00	452.00	435.00	445.30	445.30	0.69%	102,651
Apr 29, 2026	432.00	454.10	425.00	442.25	442.25	2.41%	273,599
Apr 28, 2026	398.50	442.85	395.05	431.85	431.85	8.92%	594,855
Apr 27, 2026	395.00	398.40	393.30	396.50	396.50	1.48%	28,123
Apr 24, 2026	399.80	400.75	387.60	390.70	390.70	-1.96%	35,139
Apr 23, 2026	404.00	404.90	395.20	398.50	398.50	-1.23%	42,658
Apr 22, 2026	405.55	405.60	398.75	403.45	403.45	0.22%	19,153
Apr 21, 2026	403.05	409.95	400.95	402.55	402.55	-0.10%	41,304
Apr 20, 2026	405.00	407.65	398.00	402.95	402.95	-0.79%	34,015
Apr 17, 2026	404.70	409.00	398.25	406.15	406.15	0.69%	45,845
Apr 16, 2026	397.90	409.40	397.50	403.35	403.35	2.49%	76,574
Apr 15, 2026	385.00	398.00	383.50	393.55	393.55	3.77%	79,398
Apr 13, 2026	374.00	384.40	370.00	379.25	379.25	-0.08%	61,324
Apr 10, 2026	372.90	384.30	372.90	379.55	379.55	1.96%	114,920
Apr 9, 2026	374.00	393.35	369.45	372.25	372.25	1.21%	286,139
Apr 8, 2026	369.95	372.00	358.75	367.80	367.80	5.96%	138,907
Apr 7, 2026	350.00	356.60	344.55	347.10	347.10	-1.66%	112,148
Apr 6, 2026	374.00	374.55	350.60	352.95	352.95	-4.19%	186,261
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