UFO Moviez India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	74.00	74.37	72.13	73.46	73.46	-1.41%	62,623
Feb 12, 2026	76.50	76.50	72.90	74.51	74.51	-1.69%	59,735
Feb 11, 2026	76.76	77.00	74.31	75.79	75.79	-0.13%	53,435
Feb 10, 2026	75.76	77.00	75.25	75.89	75.89	0.16%	57,091
Feb 9, 2026	75.80	77.00	74.61	75.77	75.77	1.94%	66,362
Feb 6, 2026	74.86	75.89	72.94	74.33	74.33	-	69,271
Feb 5, 2026	75.30	75.49	72.80	74.33	74.33	-1.21%	95,511
Feb 4, 2026	73.40	75.90	73.40	75.24	75.24	1.06%	48,186
Feb 3, 2026	74.50	76.00	72.16	74.45	74.45	1.53%	83,214
Feb 2, 2026	74.97	74.97	71.00	73.33	73.33	-1.29%	128,423
Feb 1, 2026	72.20	76.40	72.20	74.29	74.29	1.16%	82,715
Jan 30, 2026	74.00	74.80	70.36	73.44	73.44	-7.20%	345,438
Jan 29, 2026	81.50	81.79	78.50	79.14	79.14	-3.24%	96,073
Jan 28, 2026	78.74	82.20	78.50	81.79	81.79	3.87%	105,680
Jan 27, 2026	77.10	78.96	74.00	78.74	78.74	1.55%	80,310
Jan 23, 2026	81.90	81.90	76.55	77.54	77.54	-3.44%	95,477
Jan 22, 2026	76.41	81.14	76.41	80.30	80.30	5.16%	120,751
Jan 21, 2026	73.20	77.24	73.20	76.36	76.36	1.52%	86,338
Jan 20, 2026	77.99	78.11	73.50	75.22	75.22	-3.03%	149,746
Jan 19, 2026	77.93	78.40	76.20	77.57	77.57	-0.92%	52,156
Jan 16, 2026	78.50	79.46	77.29	78.29	78.29	-1.16%	62,572
Jan 14, 2026	79.05	80.79	78.40	79.21	79.21	-0.81%	76,545
Jan 13, 2026	80.30	81.88	78.10	79.86	79.86	0.68%	54,663
Jan 12, 2026	79.25	81.01	77.67	79.32	79.32	-1.47%	59,694
Jan 9, 2026	80.60	83.00	79.12	80.50	80.50	-1.48%	87,248
Jan 8, 2026	82.35	83.32	80.35	81.71	81.71	-1.19%	78,594
Jan 7, 2026	80.78	83.50	78.56	82.69	82.69	2.36%	152,335
Jan 6, 2026	80.99	81.95	79.05	80.78	80.78	0.24%	73,486
Jan 5, 2026	81.03	82.88	79.83	80.59	80.59	-1.44%	62,163
Jan 2, 2026	84.00	84.00	81.00	81.77	81.77	-1.95%	101,763
Jan 1, 2026	82.37	84.30	82.15	83.40	83.40	0.69%	74,401
Dec 31, 2025	82.30	84.63	82.10	82.83	82.83	0.10%	71,404
Dec 30, 2025	81.50	83.50	81.22	82.75	82.75	0.98%	76,699
Dec 29, 2025	84.38	84.38	80.97	81.95	81.95	-2.88%	133,914
Dec 26, 2025	84.05	85.20	83.20	84.38	84.38	0.19%	71,501
Dec 24, 2025	85.01	86.36	83.40	84.22	84.22	-1.36%	145,428
Dec 23, 2025	86.20	87.44	85.10	85.38	85.38	-1.67%	97,696
Dec 22, 2025	86.70	89.14	85.27	86.83	86.83	1.46%	210,437
Dec 19, 2025	84.00	86.70	83.00	85.58	85.58	3.13%	233,002
Dec 18, 2025	84.32	84.33	82.50	82.98	82.98	-1.59%	123,249
Dec 17, 2025	81.51	86.70	80.60	84.32	84.32	4.85%	583,284
Dec 16, 2025	81.51	82.17	80.16	80.42	80.42	-1.33%	55,153
Dec 15, 2025	78.54	84.90	78.30	81.50	81.50	5.01%	441,739
Dec 12, 2025	76.83	78.75	76.21	77.61	77.61	1.02%	59,711
Dec 11, 2025	76.25	77.68	76.25	76.83	76.83	-0.05%	56,466
Dec 10, 2025	78.55	78.63	76.20	76.87	76.87	-1.16%	53,416
Dec 9, 2025	75.60	78.34	74.26	77.77	77.77	3.89%	184,239
Dec 8, 2025	76.00	76.80	73.30	74.86	74.86	-0.07%	117,191
Dec 5, 2025	77.15	77.45	74.40	74.91	74.91	-2.41%	122,871
Dec 4, 2025	80.50	80.79	76.01	76.76	76.76	-4.22%	231,158