UFO Moviez India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	68.80	68.80	67.06	67.81	-	-1.52%	22,878
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
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