UFO Moviez India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	69.89	70.00	67.10	67.58	67.58	-1.08%	55,285
Mar 5, 2026	68.42	70.00	67.25	68.32	68.32	-0.15%	69,702
Mar 4, 2026	68.98	69.78	66.05	68.42	68.42	-1.78%	155,517
Mar 2, 2026	68.55	70.09	67.30	69.66	69.66	-1.47%	108,885
Feb 27, 2026	71.00	71.59	70.05	70.70	70.70	-0.95%	41,947
Feb 26, 2026	70.52	72.90	70.10	71.38	71.38	0.21%	38,930
Feb 25, 2026	72.00	72.58	70.20	71.23	71.23	-1.28%	46,908
Feb 24, 2026	70.52	73.50	70.52	72.15	72.15	0.26%	60,406
Feb 23, 2026	72.90	73.18	70.50	71.96	71.96	-1.07%	78,130
Feb 20, 2026	72.67	73.70	72.29	72.74	72.74	-1.10%	39,817
Feb 19, 2026	72.20	75.00	72.20	73.55	73.55	1.34%	75,686
Feb 18, 2026	75.50	75.50	72.10	72.58	72.58	-2.42%	193,138
Feb 17, 2026	73.10	75.80	72.80	74.38	74.38	0.64%	61,577
Feb 16, 2026	73.00	74.87	72.30	73.91	73.91	0.61%	35,118
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