UFO Moviez India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	72.73	72.99	71.10	71.94	71.94	-1.09%	31,302
Apr 29, 2026	72.65	74.00	71.70	72.73	72.73	-0.38%	49,600
Apr 28, 2026	71.05	74.53	70.81	73.01	73.01	2.36%	153,475
Apr 27, 2026	72.85	72.85	70.71	71.33	71.33	0.22%	74,151
Apr 24, 2026	72.70	73.03	70.41	71.17	71.17	-2.09%	66,227
Apr 23, 2026	73.28	73.28	72.00	72.69	72.69	-0.37%	22,138
Apr 22, 2026	73.79	73.79	72.00	72.96	72.96	-0.04%	42,750
Apr 21, 2026	73.75	74.00	72.66	72.99	72.99	-1.02%	35,172
Apr 20, 2026	72.12	75.00	72.01	73.74	73.74	2.25%	112,055
Apr 17, 2026	71.07	72.94	71.07	72.12	72.12	0.63%	76,239
Apr 16, 2026	73.00	74.50	70.33	71.67	71.67	1.11%	153,157
Apr 15, 2026	70.10	71.50	69.88	70.88	70.88	0.58%	84,438
Apr 13, 2026	70.00	71.80	68.90	70.47	70.47	-0.24%	85,511
Apr 10, 2026	68.99	71.44	68.12	70.64	70.64	2.88%	113,178
Apr 9, 2026	68.80	70.30	67.52	68.66	68.66	1.49%	87,655
Apr 8, 2026	67.00	72.20	66.62	67.65	67.65	4.45%	155,819
Apr 7, 2026	64.47	66.71	63.12	64.77	64.77	1.05%	85,241
Apr 6, 2026	62.10	65.00	62.10	64.10	64.10	1.20%	61,471
Apr 2, 2026	60.05	64.99	60.05	63.34	63.34	2.79%	94,807
Apr 1, 2026	56.40	63.20	56.20	61.62	61.62	11.93%	232,949
Mar 30, 2026	56.20	57.90	53.75	55.05	55.05	-5.40%	129,135
Mar 27, 2026	61.40	61.90	57.60	58.19	58.19	-6.52%	199,068
Mar 25, 2026	62.50	64.10	61.25	62.25	62.25	-1.28%	125,140
Mar 24, 2026	60.90	64.00	60.52	63.06	63.06	5.06%	104,503
Mar 23, 2026	62.00	63.04	59.11	60.02	60.02	-5.60%	143,744
Mar 20, 2026	63.20	64.38	63.18	63.58	63.58	0.60%	61,770
Mar 19, 2026	64.60	64.88	62.33	63.20	63.20	-2.84%	118,807
Mar 18, 2026	64.99	66.44	63.20	65.05	65.05	1.43%	48,945
Mar 17, 2026	63.65	65.38	62.55	64.13	64.13	0.45%	74,270
Mar 16, 2026	63.10	66.50	61.95	63.84	63.84	-0.50%	85,386
Mar 13, 2026	65.00	65.95	62.94	64.16	64.16	-1.31%	98,526