NSE:UFLEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	432.25	435.55	422.00	426.45	426.45	-0.88%	49,607
Jun 24, 2026	433.00	435.00	423.50	433.25	430.25	1.97%	50,498
Jun 23, 2026	425.00	439.00	422.15	424.90	421.96	0.15%	93,561
Jun 22, 2026	430.00	430.00	421.40	424.25	421.31	-0.39%	43,759
Jun 19, 2026	435.00	435.00	422.30	425.90	422.95	0.38%	49,331
Jun 18, 2026	421.35	429.95	421.05	424.30	421.36	0.81%	39,776
Jun 17, 2026	425.95	426.80	419.15	420.90	417.99	-0.87%	45,066
Jun 16, 2026	428.40	448.65	422.00	424.60	421.66	-0.64%	112,793
Jun 15, 2026	425.00	433.50	424.00	427.35	424.39	2.38%	39,324
Jun 12, 2026	417.50	419.45	412.20	417.40	414.51	2.77%	29,257
Jun 11, 2026	413.00	417.20	404.00	406.15	403.34	-1.78%	37,065
Jun 10, 2026	427.70	434.00	412.10	413.50	410.64	-0.86%	73,177
Jun 9, 2026	428.40	432.00	415.00	417.10	414.21	-0.90%	89,910
Jun 8, 2026	421.00	428.40	418.00	420.90	417.99	-1.29%	34,847
Jun 5, 2026	433.80	438.05	424.00	426.40	423.45	-1.41%	63,601
Jun 4, 2026	440.70	449.90	432.00	432.50	429.51	-1.58%	68,609
Jun 3, 2026	447.40	447.40	436.20	439.45	436.41	-1.49%	97,374
Jun 2, 2026	448.80	465.85	441.70	446.10	443.01	1.24%	876,857
Jun 1, 2026	452.05	475.50	434.00	440.65	437.60	3.94%	4,217,430
May 29, 2026	410.10	429.00	410.10	423.95	421.01	3.43%	103,525
May 27, 2026	411.50	412.90	408.00	409.90	407.06	-0.47%	19,288
May 26, 2026	412.80	417.50	410.60	411.85	409.00	0.07%	15,631
May 25, 2026	417.00	420.45	408.10	411.55	408.70	-0.60%	35,728
May 22, 2026	412.90	421.00	412.05	414.05	411.18	0.57%	34,416
May 21, 2026	407.40	424.85	407.35	411.70	408.85	2.02%	86,842
May 20, 2026	398.00	406.45	392.55	403.55	400.76	0.44%	13,799
May 19, 2026	394.80	407.95	394.80	401.80	399.02	1.79%	22,488
May 18, 2026	398.00	399.20	385.00	394.75	392.02	-1.52%	34,025
May 15, 2026	411.80	411.80	400.00	400.85	398.07	-2.33%	68,003
May 14, 2026	417.60	421.85	405.00	410.40	407.56	-1.48%	41,511
May 13, 2026	423.00	423.00	412.00	416.55	413.67	-1.17%	62,946
May 12, 2026	428.00	429.95	415.35	421.50	418.58	-1.53%	37,606