UFO Moviez India Limited (NSE:UFO)
India · Delayed Price · Currency is INR 77.13
-1.02 (-1.31%)
Aug 20, 2025, 3:29 PM IST
UFO Moviez India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 78.14 | 79.80 | 77.00 | 77.13 | 77.13 | -1.31% | 101,274 |
| Aug 19, 2025 | 76.00 | 79.00 | 76.00 | 78.15 | 78.15 | 1.32% | 103,017 |
| Aug 18, 2025 | 81.20 | 81.77 | 76.40 | 77.13 | 77.13 | -3.60% | 193,485 |
| Aug 14, 2025 | 74.60 | 84.70 | 74.60 | 80.01 | 80.01 | 6.89% | 1,805,110 |
| Aug 13, 2025 | 74.90 | 76.03 | 74.20 | 74.85 | 74.85 | 0.12% | 102,815 |
| Aug 12, 2025 | 73.01 | 77.98 | 73.01 | 74.76 | 74.76 | 1.85% | 266,476 |
| Aug 11, 2025 | 75.60 | 75.60 | 73.10 | 73.40 | 73.40 | -2.17% | 45,191 |
| Aug 8, 2025 | 74.62 | 77.14 | 74.28 | 75.03 | 75.03 | 1.05% | 121,971 |
| Aug 7, 2025 | 72.06 | 79.24 | 71.41 | 74.25 | 74.25 | 3.04% | 609,911 |
| Aug 6, 2025 | 73.70 | 74.20 | 71.53 | 72.06 | 72.06 | -1.42% | 59,697 |
| Aug 5, 2025 | 75.20 | 75.39 | 72.60 | 73.10 | 73.10 | -2.01% | 61,806 |
| Aug 4, 2025 | 77.40 | 78.00 | 73.98 | 74.60 | 74.60 | -2.16% | 177,051 |
| Aug 1, 2025 | 79.69 | 85.49 | 75.15 | 76.25 | 76.25 | 4.11% | 1,543,696 |
| Jul 31, 2025 | 72.13 | 75.57 | 69.72 | 73.24 | 73.24 | 2.92% | 122,568 |
| Jul 30, 2025 | 70.93 | 72.39 | 70.50 | 71.16 | 71.16 | 0.32% | 44,516 |
| Jul 29, 2025 | 70.39 | 71.45 | 69.46 | 70.93 | 70.93 | 2.19% | 25,476 |
| Jul 28, 2025 | 71.01 | 71.72 | 69.10 | 69.41 | 69.41 | -1.45% | 46,198 |
| Jul 25, 2025 | 72.30 | 72.69 | 69.35 | 70.43 | 70.43 | -3.00% | 90,219 |
| Jul 24, 2025 | 73.36 | 74.93 | 72.20 | 72.61 | 72.61 | -0.95% | 62,805 |
| Jul 23, 2025 | 73.10 | 74.19 | 72.72 | 73.31 | 73.31 | -0.70% | 48,455 |
| Jul 22, 2025 | 75.00 | 76.09 | 73.14 | 73.83 | 73.83 | -1.64% | 59,130 |
| Jul 21, 2025 | 76.07 | 77.20 | 74.90 | 75.06 | 75.06 | -1.97% | 61,609 |
| Jul 18, 2025 | 75.85 | 77.50 | 75.58 | 76.57 | 76.57 | -0.05% | 65,762 |
| Jul 17, 2025 | 75.52 | 76.95 | 75.20 | 76.61 | 76.61 | 1.06% | 53,490 |
| Jul 16, 2025 | 74.99 | 76.48 | 74.99 | 75.81 | 75.81 | 0.88% | 62,907 |
| Jul 15, 2025 | 75.89 | 76.67 | 74.50 | 75.15 | 75.15 | 0.13% | 76,712 |
| Jul 14, 2025 | 76.09 | 77.00 | 74.80 | 75.05 | 75.05 | -1.37% | 76,661 |
| Jul 11, 2025 | 78.43 | 79.88 | 75.40 | 76.09 | 76.09 | -3.35% | 132,953 |
| Jul 10, 2025 | 74.35 | 81.85 | 73.20 | 78.73 | 78.73 | 7.45% | 754,602 |
| Jul 9, 2025 | 72.15 | 73.94 | 72.15 | 73.27 | 73.27 | 0.51% | 53,763 |
| Jul 8, 2025 | 71.60 | 73.70 | 71.60 | 72.90 | 72.90 | 0.52% | 58,287 |
| Jul 7, 2025 | 70.60 | 73.73 | 70.60 | 72.52 | 72.52 | 1.09% | 61,425 |
| Jul 4, 2025 | 72.59 | 72.88 | 70.97 | 71.74 | 71.74 | -0.79% | 78,238 |
| Jul 3, 2025 | 72.90 | 73.25 | 71.76 | 72.31 | 72.31 | 0.22% | 38,388 |
| Jul 2, 2025 | 73.80 | 74.08 | 71.35 | 72.15 | 72.15 | -2.51% | 86,453 |
| Jul 1, 2025 | 74.28 | 75.00 | 73.45 | 74.01 | 74.01 | 0.14% | 83,389 |
| Jun 30, 2025 | 73.10 | 76.50 | 73.10 | 73.91 | 73.91 | 1.11% | 149,393 |
| Jun 27, 2025 | 73.24 | 75.33 | 72.51 | 73.10 | 73.10 | -0.19% | 79,294 |
| Jun 26, 2025 | 73.75 | 74.86 | 72.31 | 73.24 | 73.24 | -0.45% | 60,654 |
| Jun 25, 2025 | 71.11 | 75.00 | 71.11 | 73.57 | 73.57 | 3.50% | 152,984 |
| Jun 24, 2025 | 70.45 | 72.73 | 68.99 | 71.08 | 71.08 | 2.90% | 232,042 |
| Jun 23, 2025 | 69.45 | 70.34 | 68.31 | 69.08 | 69.08 | -0.53% | 65,568 |
| Jun 20, 2025 | 68.80 | 70.38 | 68.40 | 69.45 | 69.45 | 0.90% | 45,959 |
| Jun 19, 2025 | 71.57 | 71.90 | 68.50 | 68.83 | 68.83 | -3.36% | 80,463 |
| Jun 18, 2025 | 71.00 | 72.49 | 69.22 | 71.22 | 71.22 | 0.03% | 90,965 |
| Jun 17, 2025 | 73.07 | 74.19 | 70.50 | 71.20 | 71.20 | -1.82% | 120,118 |
| Jun 16, 2025 | 73.55 | 75.39 | 71.67 | 72.52 | 72.52 | -1.80% | 87,052 |
| Jun 13, 2025 | 74.30 | 74.99 | 72.82 | 73.85 | 73.85 | -2.83% | 183,918 |
| Jun 12, 2025 | 78.00 | 81.70 | 75.27 | 76.00 | 76.00 | -2.06% | 370,622 |
| Jun 11, 2025 | 72.50 | 81.99 | 72.16 | 77.60 | 77.60 | 8.55% | 883,335 |