UFO Moviez India Limited (NSE:UFO)
India · Delayed Price · Currency is INR 65.90
+0.21 (0.32%)
Aug 25, 2026, 3:29 PM IST
UFO Moviez India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 66.90 | 67.69 | 66.30 | 67.02 | 67.02 | -0.37% | 15,194 |
| Jul 23, 2026 | 67.99 | 67.99 | 66.65 | 67.27 | 67.27 | 0.25% | 12,977 |
| Jul 22, 2026 | 69.19 | 69.19 | 65.85 | 67.10 | 67.10 | -1.25% | 25,333 |
| Jul 21, 2026 | 66.70 | 68.50 | 66.70 | 67.95 | 67.95 | 0.65% | 17,306 |
| Jul 20, 2026 | 68.49 | 68.49 | 66.23 | 67.51 | 67.51 | 0.51% | 41,823 |
| Jul 17, 2026 | 68.69 | 68.89 | 67.00 | 67.17 | 67.17 | -1.61% | 39,846 |
| Jul 16, 2026 | 68.71 | 69.62 | 67.50 | 68.27 | 68.27 | -1.06% | 64,592 |
| Jul 15, 2026 | 69.35 | 70.00 | 68.70 | 69.00 | 69.00 | -0.46% | 40,262 |
| Jul 14, 2026 | 70.36 | 70.36 | 68.43 | 69.32 | 69.32 | -1.70% | 55,062 |
| 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 |