Uflex Limited (BOM:500148)
India
· Delayed Price · Currency is INR 448.80
-12.35 (-2.68%)
At close: Mar 9, 2026
Uflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 462.80 | 467.95 | 457.05 | 461.15 | 461.15 | 1.27% | 286 |
| Mar 5, 2026 | 462.95 | 462.95 | 449.75 | 455.35 | 455.35 | 1.74% | 904 |
| Mar 4, 2026 | 455.00 | 459.95 | 447.50 | 447.55 | 447.55 | -3.96% | 1,421 |
| Mar 2, 2026 | 479.95 | 479.95 | 453.10 | 466.00 | 466.00 | -2.94% | 1,203 |
| Feb 27, 2026 | 478.50 | 484.60 | 473.05 | 480.10 | 480.10 | 1.60% | 209 |
| Feb 26, 2026 | 470.05 | 478.50 | 470.05 | 472.55 | 472.55 | 0.54% | 2,385 |
| Feb 25, 2026 | 459.00 | 474.65 | 459.00 | 470.00 | 470.00 | 2.49% | 3,403 |
| Feb 24, 2026 | 460.00 | 460.00 | 455.00 | 458.60 | 458.60 | -0.32% | 694 |
| Feb 23, 2026 | 462.50 | 465.15 | 456.40 | 460.05 | 460.05 | 0.62% | 420 |
| Feb 20, 2026 | 463.60 | 463.60 | 456.00 | 457.20 | 457.20 | -0.08% | 261 |
| Feb 19, 2026 | 463.30 | 463.30 | 456.00 | 457.55 | 457.55 | -1.49% | 1,002 |
| Feb 18, 2026 | 467.35 | 473.65 | 460.00 | 464.45 | 464.45 | -0.62% | 800 |
| Feb 17, 2026 | 471.35 | 472.65 | 463.00 | 467.35 | 467.35 | -0.45% | 558 |
| Feb 16, 2026 | 465.50 | 476.80 | 465.50 | 469.45 | 469.45 | 0.86% | 63 |
| Feb 13, 2026 | 496.70 | 496.70 | 462.45 | 465.45 | 465.45 | -8.47% | 1,620 |
| Feb 12, 2026 | 496.85 | 516.95 | 496.85 | 508.50 | 508.50 | -0.21% | 792 |
| Feb 11, 2026 | 515.00 | 532.35 | 505.15 | 509.55 | 509.55 | 0.99% | 3,673 |
| Feb 10, 2026 | 501.50 | 506.95 | 499.00 | 504.55 | 504.55 | 0.63% | 1,084 |
| Feb 9, 2026 | 487.35 | 508.45 | 487.35 | 501.40 | 501.40 | 3.90% | 1,784 |
| Feb 6, 2026 | 485.10 | 485.10 | 480.70 | 482.60 | 482.60 | -0.29% | 214 |
| Feb 5, 2026 | 488.85 | 490.55 | 480.70 | 484.00 | 484.00 | -1.29% | 167 |
| Feb 4, 2026 | 576.95 | 576.95 | 485.20 | 490.35 | 490.35 | 1.62% | 919 |
| Feb 3, 2026 | 469.10 | 499.95 | 468.20 | 482.55 | 482.55 | 4.78% | 1,361 |
| Feb 2, 2026 | 458.00 | 460.85 | 450.00 | 460.55 | 460.55 | 0.56% | 2,223 |
| Feb 1, 2026 | 457.40 | 465.80 | 457.40 | 458.00 | 458.00 | 0.14% | 53 |
| Jan 30, 2026 | 458.00 | 464.15 | 455.00 | 457.35 | 457.35 | -1.05% | 317 |
| Jan 29, 2026 | 459.15 | 468.60 | 459.15 | 462.20 | 462.20 | 0.83% | 209 |
| Jan 28, 2026 | 455.90 | 461.60 | 451.25 | 458.40 | 458.40 | 1.08% | 531 |
| Jan 27, 2026 | 457.00 | 459.25 | 450.00 | 453.50 | 453.50 | 0.77% | 444 |
| Jan 23, 2026 | 460.00 | 460.00 | 450.00 | 450.05 | 450.05 | -2.16% | 792 |
| Jan 22, 2026 | 463.60 | 465.00 | 455.05 | 460.00 | 460.00 | 1.58% | 85 |
| Jan 21, 2026 | 453.60 | 464.25 | 449.70 | 452.85 | 452.85 | -0.18% | 552 |
| Jan 20, 2026 | 462.35 | 468.20 | 453.65 | 453.65 | 453.65 | -1.88% | 1,252 |
| Jan 19, 2026 | 470.10 | 470.10 | 460.80 | 462.35 | 462.35 | -1.63% | 622 |
| Jan 16, 2026 | 470.10 | 475.00 | 470.00 | 470.00 | 470.00 | -0.39% | 264 |
| Jan 14, 2026 | 472.00 | 472.50 | 470.00 | 471.85 | 471.85 | -1.48% | 606 |
| Jan 13, 2026 | 482.00 | 485.20 | 470.00 | 478.95 | 478.95 | 1.39% | 564 |
| Jan 12, 2026 | 482.00 | 485.40 | 466.00 | 472.40 | 472.40 | -0.68% | 2,051 |
| Jan 9, 2026 | 484.45 | 484.45 | 475.00 | 475.65 | 475.65 | -1.82% | 654 |
| Jan 8, 2026 | 483.00 | 486.85 | 477.00 | 484.45 | 484.45 | -0.44% | 3,658 |
| Jan 7, 2026 | 485.05 | 487.80 | 482.40 | 486.60 | 486.60 | -0.35% | 1,106 |
| Jan 6, 2026 | 495.45 | 495.45 | 485.00 | 488.30 | 488.30 | -0.49% | 459 |
| Jan 5, 2026 | 498.45 | 499.30 | 488.30 | 490.70 | 490.70 | -1.69% | 535 |
| Jan 2, 2026 | 504.15 | 504.15 | 491.40 | 499.15 | 499.15 | -0.03% | 1,411 |
| Jan 1, 2026 | 495.00 | 501.10 | 495.00 | 499.30 | 499.30 | -0.72% | 218 |
| Dec 31, 2025 | 490.65 | 507.00 | 490.65 | 502.90 | 502.90 | 2.51% | 911 |
| Dec 30, 2025 | 486.20 | 491.45 | 484.65 | 490.60 | 490.60 | 0.93% | 357 |
| Dec 29, 2025 | 485.00 | 490.00 | 485.00 | 486.10 | 486.10 | 0.70% | 237 |
| Dec 26, 2025 | 485.00 | 485.00 | 482.70 | 482.70 | 482.70 | -1.09% | 326 |
| Dec 24, 2025 | 488.40 | 490.80 | 486.05 | 488.00 | 488.00 | -0.07% | 276 |
| Dec 23, 2025 | 485.90 | 497.00 | 485.90 | 488.35 | 488.35 | 0.50% | 556 |
| Dec 22, 2025 | 475.10 | 492.20 | 475.10 | 485.90 | 485.90 | 2.28% | 702 |
| Dec 19, 2025 | 468.95 | 484.60 | 468.95 | 475.05 | 475.05 | 1.30% | 212 |
| Dec 18, 2025 | 464.25 | 475.15 | 464.00 | 468.95 | 468.95 | -0.70% | 942 |
| Dec 17, 2025 | 468.85 | 475.35 | 466.55 | 472.25 | 472.25 | 0.70% | 160 |
| Dec 16, 2025 | 471.30 | 473.05 | 468.40 | 468.95 | 468.95 | -0.63% | 214 |
| Dec 15, 2025 | 471.45 | 474.40 | 468.40 | 471.90 | 471.90 | 0.10% | 1,493 |
| Dec 12, 2025 | 480.25 | 480.75 | 469.90 | 471.45 | 471.45 | 0.66% | 2,301 |
| Dec 11, 2025 | 464.00 | 470.15 | 464.00 | 468.35 | 468.35 | -0.06% | 253 |
| Dec 10, 2025 | 475.45 | 482.45 | 465.00 | 468.65 | 468.65 | -1.42% | 534 |
| Dec 9, 2025 | 472.05 | 480.80 | 465.85 | 475.40 | 475.40 | 0.92% | 830 |
| Dec 8, 2025 | 483.40 | 483.40 | 470.00 | 471.05 | 471.05 | -1.66% | 488 |
| Dec 5, 2025 | 480.00 | 483.10 | 477.65 | 479.00 | 479.00 | 0.43% | 630 |
| Dec 4, 2025 | 477.70 | 486.90 | 476.90 | 476.95 | 476.95 | -0.16% | 1,191 |
| Dec 3, 2025 | 481.25 | 484.30 | 475.00 | 477.70 | 477.70 | -0.84% | 636 |
| Dec 2, 2025 | 482.45 | 488.50 | 480.00 | 481.75 | 481.75 | -0.34% | 2,768 |
| Dec 1, 2025 | 488.00 | 494.60 | 482.25 | 483.40 | 483.40 | -1.44% | 850 |
| Nov 28, 2025 | 500.00 | 501.55 | 489.00 | 490.45 | 490.45 | -2.18% | 946 |
| Nov 27, 2025 | 501.00 | 502.15 | 496.00 | 501.40 | 501.40 | 0.24% | 226 |
| Nov 26, 2025 | 504.35 | 504.35 | 498.75 | 500.20 | 500.20 | 0.29% | 321 |
| Nov 25, 2025 | 496.05 | 501.00 | 496.05 | 498.75 | 498.75 | 0.07% | 313 |
| Nov 24, 2025 | 507.20 | 513.70 | 498.00 | 498.40 | 498.40 | -1.74% | 902 |
| Nov 21, 2025 | 510.00 | 510.00 | 505.05 | 507.20 | 507.20 | -0.56% | 646 |
| Nov 20, 2025 | 513.90 | 515.85 | 510.00 | 510.05 | 510.05 | -0.95% | 1,037 |
| Nov 19, 2025 | 516.00 | 517.25 | 513.00 | 514.95 | 514.95 | -0.59% | 265 |
| Nov 18, 2025 | 518.50 | 520.60 | 515.00 | 518.00 | 518.00 | -0.17% | 1,551 |
| Nov 17, 2025 | 521.60 | 524.45 | 516.00 | 518.90 | 518.90 | -0.14% | 3,431 |
| Nov 14, 2025 | 526.60 | 526.60 | 516.00 | 519.65 | 519.65 | -2.61% | 1,620 |
| Nov 13, 2025 | 533.90 | 547.30 | 531.05 | 533.55 | 533.55 | 0.36% | 1,083 |
| Nov 12, 2025 | 534.55 | 539.95 | 528.60 | 531.65 | 531.65 | -0.66% | 383 |
| Nov 11, 2025 | 528.55 | 539.50 | 527.65 | 535.20 | 535.20 | 1.26% | 2,896 |
| Nov 10, 2025 | 528.55 | 533.80 | 527.00 | 528.55 | 528.55 | 0.01% | 307 |
| Nov 7, 2025 | 529.55 | 534.00 | 527.00 | 528.50 | 528.50 | -0.61% | 798 |
| Nov 6, 2025 | 540.00 | 540.85 | 530.25 | 531.75 | 531.75 | -0.99% | 1,109 |
| Nov 4, 2025 | 542.50 | 545.40 | 537.00 | 537.05 | 537.05 | -0.60% | 787 |
| Nov 3, 2025 | 540.00 | 543.90 | 537.00 | 540.30 | 540.30 | -0.09% | 531 |
| Oct 31, 2025 | 549.95 | 549.95 | 539.50 | 540.80 | 540.80 | -0.71% | 1,275 |
| Oct 30, 2025 | 546.90 | 547.15 | 543.05 | 544.65 | 544.65 | -0.41% | 599 |
| Oct 29, 2025 | 548.55 | 550.65 | 545.00 | 546.90 | 546.90 | -0.30% | 709 |
| Oct 28, 2025 | 552.80 | 557.70 | 548.00 | 548.55 | 548.55 | 0.08% | 634 |
| Oct 27, 2025 | 548.45 | 554.20 | 545.00 | 548.10 | 548.10 | 0.05% | 774 |
| Oct 24, 2025 | 550.75 | 550.80 | 545.00 | 547.85 | 547.85 | 0.16% | 1,154 |
| Oct 23, 2025 | 560.70 | 560.70 | 547.00 | 547.00 | 547.00 | -1.21% | 763 |
| Oct 21, 2025 | 558.10 | 558.10 | 551.00 | 553.70 | 553.70 | 0.50% | 208 |
| Oct 20, 2025 | 545.05 | 553.80 | 545.05 | 550.95 | 550.95 | 0.91% | 680 |
| Oct 17, 2025 | 546.20 | 551.15 | 545.85 | 546.00 | 546.00 | 0.06% | 294 |
| Oct 16, 2025 | 552.85 | 552.85 | 545.65 | 545.65 | 545.65 | 0.13% | 139 |
| Oct 15, 2025 | 546.20 | 546.20 | 542.60 | 544.95 | 544.95 | 0.17% | 240 |
| Oct 14, 2025 | 549.55 | 550.65 | 543.00 | 544.05 | 544.05 | -1.00% | 722 |
| Oct 13, 2025 | 557.20 | 557.20 | 547.65 | 549.55 | 549.55 | -1.37% | 521 |