Uflex Limited (BOM:500148)
India
· Delayed Price · Currency is INR 431.70
+35.40 (8.93%)
At close: Apr 28, 2026
Uflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 402.85 | 440.85 | 399.35 | 431.70 | 431.70 | 8.93% | 10,313 |
| Apr 27, 2026 | 399.00 | 399.90 | 392.60 | 396.30 | 396.30 | 1.41% | 1,135 |
| Apr 24, 2026 | 399.90 | 399.90 | 387.80 | 390.80 | 390.80 | -1.62% | 1,685 |
| Apr 23, 2026 | 406.15 | 406.15 | 396.00 | 397.25 | 397.25 | -1.28% | 2,093 |
| Apr 22, 2026 | 403.60 | 405.75 | 400.05 | 402.40 | 402.40 | 0.01% | 714 |
| Apr 21, 2026 | 409.00 | 410.45 | 400.00 | 402.35 | 402.35 | -0.11% | 1,365 |
| Apr 20, 2026 | 405.00 | 409.95 | 397.15 | 402.80 | 402.80 | -0.81% | 2,320 |
| Apr 17, 2026 | 402.35 | 409.00 | 399.05 | 406.10 | 406.10 | 0.94% | 775 |
| Apr 16, 2026 | 394.75 | 408.95 | 394.75 | 402.30 | 402.30 | 2.29% | 2,176 |
| Apr 15, 2026 | 389.90 | 398.00 | 385.35 | 393.30 | 393.30 | 4.01% | 3,675 |
| Apr 13, 2026 | 385.20 | 385.20 | 370.00 | 378.15 | 378.15 | -0.36% | 3,681 |
| Apr 10, 2026 | 372.35 | 383.65 | 372.35 | 379.50 | 379.50 | 1.78% | 4,367 |
| Apr 9, 2026 | 372.45 | 391.95 | 370.00 | 372.85 | 372.85 | 1.25% | 8,951 |
| Apr 8, 2026 | 365.00 | 370.90 | 358.90 | 368.25 | 368.25 | 6.57% | 3,143 |
| Apr 7, 2026 | 350.00 | 355.95 | 345.00 | 345.55 | 345.55 | -2.11% | 2,579 |
| Apr 6, 2026 | 371.20 | 371.20 | 351.10 | 353.00 | 353.00 | -4.90% | 3,832 |
| Apr 2, 2026 | 372.00 | 376.35 | 356.65 | 371.20 | 371.20 | 0.37% | 5,926 |
| Apr 1, 2026 | 393.70 | 393.70 | 353.35 | 369.85 | 369.85 | 10.93% | 4,108 |
| Mar 30, 2026 | 354.00 | 365.90 | 333.00 | 333.40 | 333.40 | -7.20% | 31,370 |
| Mar 27, 2026 | 390.45 | 391.00 | 358.00 | 359.25 | 359.25 | -8.39% | 9,685 |
| Mar 25, 2026 | 415.95 | 424.30 | 390.00 | 392.15 | 392.15 | -3.65% | 4,154 |
| Mar 24, 2026 | 434.00 | 434.00 | 395.00 | 407.00 | 407.00 | 2.29% | 2,336 |
| Mar 23, 2026 | 430.00 | 430.00 | 395.10 | 397.90 | 397.90 | -8.31% | 8,459 |
| Mar 20, 2026 | 440.20 | 441.05 | 433.00 | 433.95 | 433.95 | -0.94% | 1,315 |
| Mar 19, 2026 | 444.40 | 444.40 | 437.00 | 438.05 | 438.05 | -3.55% | 913 |
| Mar 18, 2026 | 448.15 | 456.00 | 441.00 | 454.15 | 454.15 | 2.75% | 483 |
| Mar 17, 2026 | 442.00 | 444.85 | 442.00 | 442.00 | 442.00 | - | 218 |
| Mar 16, 2026 | 443.10 | 448.45 | 442.00 | 442.00 | 442.00 | -0.25% | 947 |
| Mar 13, 2026 | 452.00 | 452.00 | 442.50 | 443.10 | 443.10 | -2.02% | 329 |
| Mar 12, 2026 | 447.90 | 455.95 | 447.80 | 452.25 | 452.25 | 0.99% | 409 |
| Mar 11, 2026 | 453.10 | 462.95 | 445.00 | 447.80 | 447.80 | -0.52% | 2,969 |
| Mar 10, 2026 | 453.75 | 464.75 | 447.00 | 450.15 | 450.15 | 0.30% | 5,988 |
| Mar 9, 2026 | 440.00 | 457.70 | 440.00 | 448.80 | 448.80 | -2.68% | 6,278 |
| 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 |