UFO Moviez India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	70.36	70.36	69.21	69.35	-	-1.66%	70,948
Jul 13, 2026	70.79	71.59	67.51	70.52	70.52	1.21%	70,944
Jul 10, 2026	71.49	71.49	69.16	69.68	69.68	-0.27%	57,743
Jul 9, 2026	70.39	70.60	69.01	69.87	69.87	0.98%	30,502
Jul 8, 2026	72.48	72.48	68.60	69.19	69.19	-2.99%	32,039
Jul 7, 2026	71.23	72.07	70.62	71.32	71.32	-0.40%	19,163
Jul 6, 2026	71.20	72.15	71.20	71.61	71.61	-0.65%	15,246
Jul 3, 2026	72.13	72.70	71.12	72.08	72.08	-	66,156
Jul 2, 2026	72.90	72.90	70.70	72.08	72.08	1.02%	49,650
Jul 1, 2026	70.02	72.08	70.02	71.35	71.35	1.34%	19,089
Jun 30, 2026	72.20	72.20	69.59	70.41	70.41	-0.83%	49,461
Jun 29, 2026	72.00	73.32	69.41	71.00	71.00	-1.58%	67,612
Jun 25, 2026	75.66	75.66	71.70	72.14	72.14	-2.51%	54,115
Jun 24, 2026	75.25	75.25	73.50	74.00	74.00	-0.34%	38,964
Jun 23, 2026	74.99	77.48	73.74	74.25	74.25	-0.22%	67,035
Jun 22, 2026	72.75	75.44	72.75	74.41	74.41	1.39%	123,325
Jun 19, 2026	74.50	74.84	72.91	73.39	73.39	-0.80%	39,276
Jun 18, 2026	76.37	76.49	72.61	73.98	73.98	-2.38%	64,424
Jun 17, 2026	73.62	76.50	73.62	75.78	75.78	2.12%	57,544
Jun 16, 2026	73.87	74.74	73.46	74.21	74.21	0.42%	44,858
Jun 15, 2026	72.10	74.30	72.10	73.90	73.90	3.01%	51,768
Jun 12, 2026	72.50	72.90	71.25	71.74	71.74	-0.32%	95,051
Jun 11, 2026	73.00	73.00	71.08	71.97	71.97	-0.01%	41,663
Jun 10, 2026	73.80	73.80	71.55	71.98	71.98	-1.18%	48,663
Jun 9, 2026	72.20	74.39	71.71	72.84	72.84	0.89%	54,007
Jun 8, 2026	73.98	73.98	71.64	72.20	72.20	-3.29%	58,248
Jun 5, 2026	73.83	75.60	71.52	74.66	74.66	1.12%	64,639
Jun 4, 2026	74.88	74.88	73.55	73.83	73.83	0.05%	26,349
Jun 3, 2026	72.51	74.40	72.51	73.79	73.79	-0.43%	31,388
Jun 2, 2026	72.50	74.50	71.63	74.11	74.11	1.63%	65,791
Jun 1, 2026	73.60	75.02	72.72	72.92	72.92	-0.53%	57,691
May 29, 2026	74.80	75.38	73.12	73.31	73.31	-2.36%	61,003
May 27, 2026	73.10	76.00	73.10	75.08	75.08	1.65%	124,631
May 26, 2026	73.80	74.90	73.20	73.86	73.86	0.39%	47,501
May 25, 2026	74.00	75.89	72.50	73.57	73.57	0.18%	87,856
May 22, 2026	74.01	74.89	71.50	73.44	73.44	-1.12%	213,315
May 21, 2026	74.20	75.80	73.28	74.27	74.27	0.13%	60,619
May 20, 2026	74.98	75.49	73.01	74.17	74.17	-1.08%	50,813
May 19, 2026	77.00	77.00	74.50	74.98	74.98	-0.04%	29,209
May 18, 2026	77.00	77.95	74.50	75.01	75.01	-4.43%	70,181
May 15, 2026	76.60	80.99	76.21	78.49	78.49	0.95%	260,011
May 14, 2026	74.46	78.80	73.50	77.75	77.75	3.74%	128,118
May 13, 2026	74.00	75.20	71.52	74.95	74.95	2.98%	100,486
May 12, 2026	73.70	75.04	72.01	72.78	72.78	-3.18%	92,447
May 11, 2026	73.00	75.90	73.00	75.17	75.17	1.23%	100,852
May 8, 2026	73.81	79.08	73.12	74.26	74.26	0.11%	232,223
May 7, 2026	71.95	74.50	71.81	74.18	74.18	3.30%	103,266
May 6, 2026	71.07	71.99	70.62	71.81	71.81	1.54%	51,710
May 5, 2026	71.12	72.40	70.57	70.72	70.72	-2.28%	28,611
May 4, 2026	72.00	73.70	71.58	72.37	72.37	0.60%	36,595