UFO Moviez India Limited (NSE:UFO)
India · Delayed Price · Currency is INR 57.38
+0.20 (0.35%)
Oct 6, 2026, 3:29 PM IST
UFO Moviez India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 56.51 | 58.02 | 56.51 | 57.38 | 57.38 | 0.35% | 19,334 |
| Oct 5, 2026 | 57.02 | 58.60 | 56.33 | 57.18 | 57.18 | 1.22% | 21,649 |
| Oct 1, 2026 | 59.69 | 59.79 | 55.35 | 56.49 | 56.49 | -2.80% | 34,623 |
| Sep 30, 2026 | 59.98 | 59.98 | 58.00 | 58.12 | 58.12 | -1.37% | 11,186 |
| Sep 29, 2026 | 58.99 | 60.48 | 56.30 | 58.93 | 58.93 | 0.10% | 64,364 |
| Sep 28, 2026 | 59.80 | 60.85 | 58.70 | 58.87 | 58.87 | -1.44% | 23,097 |
| Sep 25, 2026 | 59.55 | 61.30 | 59.30 | 59.73 | 59.73 | 0.34% | 26,279 |
| Sep 24, 2026 | 61.70 | 61.70 | 59.25 | 59.53 | 59.53 | -1.83% | 19,495 |
| Sep 23, 2026 | 61.20 | 61.50 | 60.11 | 60.64 | 60.64 | - | 36,229 |
| Sep 22, 2026 | 61.00 | 61.95 | 60.30 | 60.64 | 60.64 | -0.38% | 33,271 |
| Sep 21, 2026 | 60.11 | 61.50 | 60.11 | 60.87 | 60.87 | -0.13% | 25,437 |
| Sep 18, 2026 | 62.00 | 62.00 | 60.30 | 60.95 | 60.95 | -0.55% | 14,004 |
| Sep 17, 2026 | 60.10 | 62.28 | 60.10 | 61.29 | 61.29 | -0.05% | 13,342 |
| Sep 16, 2026 | 60.03 | 62.98 | 59.50 | 61.32 | 61.32 | 1.09% | 28,591 |
| Sep 15, 2026 | 63.50 | 64.16 | 60.25 | 60.66 | 60.66 | -3.15% | 36,249 |
| Sep 11, 2026 | 63.31 | 63.65 | 62.11 | 62.63 | 62.63 | -0.71% | 7,797 |
| Sep 10, 2026 | 63.74 | 63.90 | 63.00 | 63.08 | 63.08 | -0.08% | 6,766 |
| Sep 9, 2026 | 65.75 | 65.75 | 63.02 | 63.13 | 63.13 | -2.62% | 57,074 |
| Sep 8, 2026 | 65.30 | 65.79 | 63.70 | 64.83 | 64.83 | 0.50% | 45,753 |
| Sep 7, 2026 | 66.20 | 66.20 | 64.00 | 64.51 | 64.51 | -0.89% | 47,044 |
| Sep 4, 2026 | 66.40 | 66.40 | 64.25 | 65.09 | 65.09 | -0.53% | 42,873 |
| Sep 3, 2026 | 66.75 | 66.75 | 65.05 | 65.44 | 65.44 | 0.09% | 9,838 |
| Sep 2, 2026 | 65.20 | 65.86 | 64.50 | 65.38 | 65.38 | 0.79% | 25,203 |
| Sep 1, 2026 | 65.91 | 66.35 | 64.50 | 64.87 | 64.87 | -2.23% | 18,235 |
| Aug 31, 2026 | 66.12 | 67.15 | 65.85 | 66.35 | 66.35 | -0.21% | 17,996 |
| Aug 28, 2026 | 66.27 | 69.60 | 64.55 | 66.49 | 66.49 | 1.45% | 54,139 |
| Aug 27, 2026 | 66.01 | 66.59 | 65.15 | 65.54 | 65.54 | -1.46% | 19,386 |
| Aug 26, 2026 | 65.14 | 67.00 | 65.14 | 66.51 | 66.51 | 1.56% | 19,318 |
| Aug 25, 2026 | 65.60 | 67.75 | 65.12 | 65.49 | 65.49 | -0.30% | 133,841 |
| Aug 24, 2026 | 65.00 | 68.23 | 64.51 | 65.69 | 65.69 | 1.22% | 59,043 |
| Aug 21, 2026 | 66.20 | 66.78 | 64.25 | 64.90 | 64.90 | -1.95% | 21,880 |
| Aug 20, 2026 | 67.00 | 67.00 | 64.82 | 66.19 | 66.19 | 2.11% | 22,455 |
| Aug 19, 2026 | 67.44 | 67.44 | 64.25 | 64.82 | 64.82 | -1.91% | 21,633 |
| Aug 18, 2026 | 67.88 | 67.88 | 65.78 | 66.08 | 66.08 | -0.59% | 28,917 |
| Aug 17, 2026 | 67.13 | 67.23 | 65.60 | 66.47 | 66.47 | -1.00% | 19,447 |
| Aug 14, 2026 | 66.58 | 67.89 | 66.58 | 67.14 | 67.14 | -0.37% | 10,510 |
| Aug 13, 2026 | 69.30 | 69.30 | 65.71 | 67.39 | 67.39 | -1.88% | 58,877 |
| Aug 12, 2026 | 68.77 | 68.99 | 67.00 | 68.68 | 68.68 | 1.51% | 29,848 |
| Aug 11, 2026 | 67.00 | 69.30 | 67.00 | 67.66 | 67.66 | 0.45% | 41,014 |
| Aug 10, 2026 | 68.76 | 68.76 | 67.00 | 67.36 | 67.36 | -2.04% | 26,024 |
| Aug 7, 2026 | 68.01 | 69.45 | 67.35 | 68.76 | 68.76 | 1.33% | 30,854 |
| Aug 6, 2026 | 69.41 | 69.41 | 67.55 | 67.86 | 67.86 | -2.22% | 18,641 |
| Aug 5, 2026 | 68.50 | 69.79 | 67.35 | 69.40 | 69.40 | 1.89% | 41,353 |
| Aug 4, 2026 | 68.80 | 68.80 | 67.06 | 68.11 | 68.11 | -1.09% | 25,682 |
| Aug 3, 2026 | 65.00 | 69.39 | 65.00 | 68.86 | 68.86 | 5.69% | 76,131 |
| Jul 31, 2026 | 66.80 | 66.80 | 65.00 | 65.15 | 65.15 | -0.26% | 51,865 |
| Jul 30, 2026 | 67.65 | 67.65 | 65.18 | 65.32 | 65.32 | -2.17% | 44,188 |
| Jul 29, 2026 | 66.40 | 68.66 | 66.40 | 66.77 | 66.77 | -2.02% | 71,624 |
| Jul 28, 2026 | 68.45 | 69.47 | 67.13 | 68.15 | 68.15 | -0.44% | 19,564 |
| Jul 27, 2026 | 67.21 | 71.45 | 67.21 | 68.45 | 68.45 | 2.13% | 100,698 |