Uflex Limited (NSE:UFLEX)
India · Delayed Price · Currency is INR 590.15
-18.30 (-3.01%)
Oct 21, 2026, 3:29 PM IST
NSE:UFLEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 609.05 | 610.60 | 582.10 | 590.15 | 590.15 | -3.01% | 126,131 |
| Oct 19, 2026 | 623.80 | 624.40 | 603.75 | 608.45 | 608.45 | -1.62% | 72,545 |
| Oct 16, 2026 | 613.00 | 632.25 | 613.00 | 618.45 | 618.45 | 1.00% | 73,547 |
| Oct 15, 2026 | 629.90 | 633.80 | 610.40 | 612.35 | 612.35 | -2.65% | 66,106 |
| Oct 14, 2026 | 629.50 | 640.00 | 626.05 | 629.00 | 629.00 | 0.06% | 79,167 |
| Oct 13, 2026 | 637.20 | 637.85 | 616.60 | 628.65 | 628.65 | -0.84% | 75,682 |
| Oct 12, 2026 | 629.00 | 646.55 | 622.00 | 633.95 | 633.95 | 1.97% | 174,037 |
| Oct 9, 2026 | 628.00 | 629.35 | 616.00 | 621.70 | 621.70 | 0.75% | 76,093 |
| Oct 8, 2026 | 644.25 | 644.25 | 613.70 | 617.05 | 617.05 | -4.06% | 102,526 |
| Oct 7, 2026 | 641.55 | 655.00 | 633.10 | 643.15 | 643.15 | 0.30% | 115,503 |
| Oct 6, 2026 | 640.10 | 646.65 | 635.20 | 641.25 | 641.25 | 0.32% | 61,320 |
| Oct 5, 2026 | 651.15 | 669.35 | 636.50 | 639.20 | 639.20 | -1.64% | 112,152 |
| Oct 1, 2026 | 663.90 | 664.85 | 640.20 | 649.85 | 649.85 | -1.22% | 150,979 |
| Sep 30, 2026 | 656.00 | 671.00 | 652.00 | 657.85 | 657.85 | 1.57% | 159,191 |
| Sep 29, 2026 | 640.15 | 660.90 | 636.80 | 647.70 | 647.70 | 0.90% | 162,208 |
| Sep 28, 2026 | 669.00 | 669.00 | 638.00 | 641.95 | 641.95 | -3.35% | 116,083 |
| Sep 25, 2026 | 662.80 | 668.00 | 648.00 | 664.20 | 664.20 | 0.40% | 77,164 |
| Sep 24, 2026 | 669.65 | 685.00 | 657.85 | 661.55 | 661.55 | -1.33% | 119,810 |
| Sep 23, 2026 | 651.40 | 675.00 | 650.00 | 670.45 | 670.45 | 3.44% | 150,879 |
| Sep 22, 2026 | 669.00 | 679.70 | 640.00 | 648.15 | 648.15 | -1.22% | 251,203 |
| Sep 21, 2026 | 655.00 | 663.95 | 654.20 | 656.15 | 656.15 | -0.50% | 40,593 |
| Sep 18, 2026 | 652.95 | 669.90 | 652.00 | 659.45 | 659.45 | 1.00% | 69,585 |
| Sep 17, 2026 | 642.00 | 669.00 | 642.00 | 652.95 | 652.95 | 1.16% | 154,087 |
| Sep 16, 2026 | 636.10 | 649.70 | 608.00 | 645.45 | 645.45 | 1.47% | 235,420 |
| Sep 15, 2026 | 663.50 | 670.30 | 631.75 | 636.10 | 636.10 | -2.66% | 129,497 |
| Sep 11, 2026 | 666.50 | 674.95 | 650.00 | 653.45 | 653.45 | -2.85% | 184,116 |
| Sep 10, 2026 | 690.00 | 690.05 | 670.00 | 672.60 | 672.60 | -1.11% | 104,598 |
| Sep 9, 2026 | 686.75 | 701.05 | 677.30 | 680.15 | 680.15 | -0.96% | 154,643 |
| Sep 8, 2026 | 683.55 | 695.00 | 663.35 | 686.75 | 686.75 | 0.59% | 338,932 |
| Sep 7, 2026 | 684.15 | 685.50 | 668.00 | 682.70 | 682.70 | 1.05% | 152,186 |
| 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 |