Uflex Limited (NSE:UFLEX)
India · Delayed Price · Currency is INR 618.95
+12.45 (2.05%)
Nov 11, 2026, 1:15 PM IST
NSE:UFLEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 614.90 | 637.20 | 614.00 | 618.95 | 618.95 | 2.05% | 274,420 |
| Nov 9, 2026 | 593.10 | 610.55 | 587.50 | 606.50 | 606.50 | 2.49% | 132,691 |
| Nov 8, 2026 | 575.95 | 595.70 | 575.95 | 591.75 | 591.75 | 2.86% | 41,299 |
| Nov 6, 2026 | 587.80 | 590.00 | 573.25 | 575.30 | 575.30 | -2.13% | 53,567 |
| Nov 5, 2026 | 587.20 | 599.25 | 585.30 | 587.80 | 587.80 | 1.10% | 75,392 |
| Nov 4, 2026 | 565.00 | 588.00 | 559.40 | 581.40 | 581.40 | 4.04% | 115,064 |
| Nov 3, 2026 | 566.10 | 574.95 | 556.00 | 558.85 | 558.85 | -1.28% | 37,043 |
| Nov 2, 2026 | 567.00 | 575.65 | 561.75 | 566.10 | 566.10 | -0.25% | 73,190 |
| Oct 30, 2026 | 586.00 | 587.30 | 565.00 | 567.50 | 567.50 | -2.69% | 74,487 |
| Oct 29, 2026 | 588.00 | 589.00 | 572.55 | 583.20 | 583.20 | 0.28% | 32,285 |
| Oct 28, 2026 | 578.05 | 589.40 | 568.50 | 581.55 | 581.55 | 0.45% | 41,166 |
| Oct 27, 2026 | 575.70 | 587.85 | 571.30 | 578.95 | 578.95 | 1.69% | 78,658 |
| Oct 26, 2026 | 559.85 | 576.75 | 556.00 | 569.35 | 569.35 | 2.23% | 78,583 |
| Oct 23, 2026 | 579.95 | 580.15 | 547.00 | 556.95 | 556.95 | -2.32% | 130,810 |
| Oct 22, 2026 | 590.10 | 594.80 | 565.20 | 570.20 | 570.20 | -3.38% | 199,709 |
| 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 |