UFO Moviez India Limited (NSE:UFO)
India
· Delayed Price · Currency is INR 66.78
-0.80 (-1.18%)
At close: Mar 9, 2026
UFO Moviez India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.89 | 70.00 | 67.10 | 67.58 | 67.58 | -1.08% | 55,285 |
| Mar 5, 2026 | 68.42 | 70.00 | 67.25 | 68.32 | 68.32 | -0.15% | 69,702 |
| Mar 4, 2026 | 68.98 | 69.78 | 66.05 | 68.42 | 68.42 | -1.78% | 155,517 |
| Mar 2, 2026 | 68.55 | 70.09 | 67.30 | 69.66 | 69.66 | -1.47% | 108,885 |
| Feb 27, 2026 | 71.00 | 71.59 | 70.05 | 70.70 | 70.70 | -0.95% | 41,947 |
| Feb 26, 2026 | 70.52 | 72.90 | 70.10 | 71.38 | 71.38 | 0.21% | 38,930 |
| Feb 25, 2026 | 72.00 | 72.58 | 70.20 | 71.23 | 71.23 | -1.28% | 46,908 |
| Feb 24, 2026 | 70.52 | 73.50 | 70.52 | 72.15 | 72.15 | 0.26% | 60,406 |
| Feb 23, 2026 | 72.90 | 73.18 | 70.50 | 71.96 | 71.96 | -1.07% | 78,130 |
| Feb 20, 2026 | 72.67 | 73.70 | 72.29 | 72.74 | 72.74 | -1.10% | 39,817 |
| Feb 19, 2026 | 72.20 | 75.00 | 72.20 | 73.55 | 73.55 | 1.34% | 75,686 |
| Feb 18, 2026 | 75.50 | 75.50 | 72.10 | 72.58 | 72.58 | -2.42% | 193,138 |
| Feb 17, 2026 | 73.10 | 75.80 | 72.80 | 74.38 | 74.38 | 0.64% | 61,577 |
| Feb 16, 2026 | 73.00 | 74.87 | 72.30 | 73.91 | 73.91 | 0.61% | 35,118 |
| Feb 13, 2026 | 74.00 | 74.37 | 72.13 | 73.46 | 73.46 | -1.41% | 62,623 |
| Feb 12, 2026 | 76.50 | 76.50 | 72.90 | 74.51 | 74.51 | -1.69% | 59,735 |
| Feb 11, 2026 | 76.76 | 77.00 | 74.31 | 75.79 | 75.79 | -0.13% | 53,435 |
| Feb 10, 2026 | 75.76 | 77.00 | 75.25 | 75.89 | 75.89 | 0.16% | 57,091 |
| Feb 9, 2026 | 75.80 | 77.00 | 74.61 | 75.77 | 75.77 | 1.94% | 66,362 |
| Feb 6, 2026 | 74.86 | 75.89 | 72.94 | 74.33 | 74.33 | - | 69,271 |
| Feb 5, 2026 | 75.30 | 75.49 | 72.80 | 74.33 | 74.33 | -1.21% | 95,511 |
| Feb 4, 2026 | 73.40 | 75.90 | 73.40 | 75.24 | 75.24 | 1.06% | 48,186 |
| Feb 3, 2026 | 74.50 | 76.00 | 72.16 | 74.45 | 74.45 | 1.53% | 83,214 |
| Feb 2, 2026 | 74.97 | 74.97 | 71.00 | 73.33 | 73.33 | -1.29% | 128,423 |
| Feb 1, 2026 | 72.20 | 76.40 | 72.20 | 74.29 | 74.29 | 1.16% | 82,715 |
| Jan 30, 2026 | 74.00 | 74.80 | 70.36 | 73.44 | 73.44 | -7.20% | 345,438 |
| Jan 29, 2026 | 81.50 | 81.79 | 78.50 | 79.14 | 79.14 | -3.24% | 96,073 |
| Jan 28, 2026 | 78.74 | 82.20 | 78.50 | 81.79 | 81.79 | 3.87% | 105,680 |
| Jan 27, 2026 | 77.10 | 78.96 | 74.00 | 78.74 | 78.74 | 1.55% | 80,310 |
| Jan 23, 2026 | 81.90 | 81.90 | 76.55 | 77.54 | 77.54 | -3.44% | 95,477 |
| Jan 22, 2026 | 76.41 | 81.14 | 76.41 | 80.30 | 80.30 | 5.16% | 120,751 |
| Jan 21, 2026 | 73.20 | 77.24 | 73.20 | 76.36 | 76.36 | 1.52% | 86,338 |
| Jan 20, 2026 | 77.99 | 78.11 | 73.50 | 75.22 | 75.22 | -3.03% | 149,746 |
| Jan 19, 2026 | 77.93 | 78.40 | 76.20 | 77.57 | 77.57 | -0.92% | 52,156 |
| Jan 16, 2026 | 78.50 | 79.46 | 77.29 | 78.29 | 78.29 | -1.16% | 62,572 |
| Jan 14, 2026 | 79.05 | 80.79 | 78.40 | 79.21 | 79.21 | -0.81% | 76,545 |
| Jan 13, 2026 | 80.30 | 81.88 | 78.10 | 79.86 | 79.86 | 0.68% | 54,663 |
| Jan 12, 2026 | 79.25 | 81.01 | 77.67 | 79.32 | 79.32 | -1.47% | 59,694 |
| Jan 9, 2026 | 80.60 | 83.00 | 79.12 | 80.50 | 80.50 | -1.48% | 87,248 |
| Jan 8, 2026 | 82.35 | 83.32 | 80.35 | 81.71 | 81.71 | -1.19% | 78,594 |
| Jan 7, 2026 | 80.78 | 83.50 | 78.56 | 82.69 | 82.69 | 2.36% | 152,335 |
| Jan 6, 2026 | 80.99 | 81.95 | 79.05 | 80.78 | 80.78 | 0.24% | 73,486 |
| Jan 5, 2026 | 81.03 | 82.88 | 79.83 | 80.59 | 80.59 | -1.44% | 62,163 |
| Jan 2, 2026 | 84.00 | 84.00 | 81.00 | 81.77 | 81.77 | -1.95% | 101,763 |
| Jan 1, 2026 | 82.37 | 84.30 | 82.15 | 83.40 | 83.40 | 0.69% | 74,401 |
| Dec 31, 2025 | 82.30 | 84.63 | 82.10 | 82.83 | 82.83 | 0.10% | 71,404 |
| Dec 30, 2025 | 81.50 | 83.50 | 81.22 | 82.75 | 82.75 | 0.98% | 76,699 |
| Dec 29, 2025 | 84.38 | 84.38 | 80.97 | 81.95 | 81.95 | -2.88% | 133,914 |
| Dec 26, 2025 | 84.05 | 85.20 | 83.20 | 84.38 | 84.38 | 0.19% | 71,501 |
| Dec 24, 2025 | 85.01 | 86.36 | 83.40 | 84.22 | 84.22 | -1.36% | 145,428 |
| Dec 23, 2025 | 86.20 | 87.44 | 85.10 | 85.38 | 85.38 | -1.67% | 97,696 |
| Dec 22, 2025 | 86.70 | 89.14 | 85.27 | 86.83 | 86.83 | 1.46% | 210,437 |
| Dec 19, 2025 | 84.00 | 86.70 | 83.00 | 85.58 | 85.58 | 3.13% | 233,002 |
| Dec 18, 2025 | 84.32 | 84.33 | 82.50 | 82.98 | 82.98 | -1.59% | 123,249 |
| Dec 17, 2025 | 81.51 | 86.70 | 80.60 | 84.32 | 84.32 | 4.85% | 583,284 |
| Dec 16, 2025 | 81.51 | 82.17 | 80.16 | 80.42 | 80.42 | -1.33% | 55,153 |
| Dec 15, 2025 | 78.54 | 84.90 | 78.30 | 81.50 | 81.50 | 5.01% | 441,739 |
| Dec 12, 2025 | 76.83 | 78.75 | 76.21 | 77.61 | 77.61 | 1.02% | 59,711 |
| Dec 11, 2025 | 76.25 | 77.68 | 76.25 | 76.83 | 76.83 | -0.05% | 56,466 |
| Dec 10, 2025 | 78.55 | 78.63 | 76.20 | 76.87 | 76.87 | -1.16% | 53,416 |
| Dec 9, 2025 | 75.60 | 78.34 | 74.26 | 77.77 | 77.77 | 3.89% | 184,239 |
| Dec 8, 2025 | 76.00 | 76.80 | 73.30 | 74.86 | 74.86 | -0.07% | 117,191 |
| Dec 5, 2025 | 77.15 | 77.45 | 74.40 | 74.91 | 74.91 | -2.41% | 122,871 |
| Dec 4, 2025 | 80.50 | 80.79 | 76.01 | 76.76 | 76.76 | -4.22% | 231,158 |
| Dec 3, 2025 | 81.50 | 81.91 | 79.10 | 80.14 | 80.14 | -1.55% | 69,896 |
| Dec 2, 2025 | 82.00 | 82.70 | 80.76 | 81.40 | 81.40 | -1.57% | 57,274 |
| Dec 1, 2025 | 83.00 | 83.00 | 80.80 | 82.70 | 82.70 | 0.45% | 110,746 |
| Nov 28, 2025 | 81.40 | 83.00 | 81.35 | 82.33 | 82.33 | 1.67% | 106,932 |
| Nov 27, 2025 | 81.97 | 82.94 | 80.11 | 80.98 | 80.98 | -1.04% | 97,644 |
| Nov 26, 2025 | 81.11 | 84.25 | 80.61 | 81.83 | 81.83 | 0.70% | 212,031 |
| Nov 25, 2025 | 81.00 | 82.98 | 80.50 | 81.26 | 81.26 | 0.14% | 172,148 |
| Nov 24, 2025 | 84.71 | 85.00 | 80.30 | 81.15 | 81.15 | -3.44% | 523,638 |
| Nov 21, 2025 | 85.91 | 87.40 | 82.81 | 84.04 | 84.04 | -2.27% | 626,167 |
| Nov 20, 2025 | 80.68 | 92.97 | 79.36 | 85.99 | 85.99 | 10.98% | 7,277,919 |
| Nov 19, 2025 | 77.76 | 78.99 | 76.32 | 77.48 | 77.48 | -0.88% | 159,190 |
| Nov 18, 2025 | 78.97 | 79.59 | 78.00 | 78.17 | 78.17 | -1.01% | 73,905 |
| Nov 17, 2025 | 81.50 | 82.60 | 78.51 | 78.97 | 78.97 | -2.11% | 151,266 |
| Nov 14, 2025 | 80.40 | 82.79 | 80.20 | 80.67 | 80.67 | -0.43% | 112,915 |
| Nov 13, 2025 | 83.05 | 84.64 | 80.26 | 81.02 | 81.02 | -2.20% | 139,692 |
| Nov 12, 2025 | 82.01 | 84.47 | 80.16 | 82.84 | 82.84 | 1.52% | 253,406 |
| Nov 11, 2025 | 83.96 | 84.98 | 81.36 | 81.60 | 81.60 | -2.28% | 190,751 |
| Nov 10, 2025 | 84.90 | 88.94 | 82.99 | 83.50 | 83.50 | -1.65% | 434,024 |
| Nov 7, 2025 | 80.00 | 88.80 | 77.22 | 84.90 | 84.90 | 5.78% | 1,121,457 |
| Nov 6, 2025 | 81.50 | 84.69 | 78.30 | 80.26 | 80.26 | 5.90% | 1,274,074 |
| Nov 4, 2025 | 76.68 | 77.65 | 75.05 | 75.79 | 75.79 | 0.01% | 279,312 |
| Nov 3, 2025 | 72.00 | 76.50 | 71.95 | 75.78 | 75.78 | 4.89% | 218,649 |
| Oct 31, 2025 | 72.87 | 72.99 | 71.80 | 72.25 | 72.25 | -0.34% | 27,461 |
| Oct 30, 2025 | 73.50 | 73.50 | 72.05 | 72.50 | 72.50 | -0.41% | 46,665 |
| Oct 29, 2025 | 72.01 | 73.20 | 70.80 | 72.80 | 72.80 | 2.41% | 67,967 |
| Oct 28, 2025 | 70.80 | 72.07 | 70.80 | 71.09 | 71.09 | -0.68% | 26,954 |
| Oct 27, 2025 | 71.50 | 73.29 | 71.19 | 71.58 | 71.58 | 0.22% | 70,673 |
| Oct 24, 2025 | 71.40 | 72.50 | 69.84 | 71.42 | 71.42 | 1.35% | 60,789 |
| Oct 23, 2025 | 71.50 | 72.89 | 70.30 | 70.47 | 70.47 | 0.10% | 41,004 |
| Oct 21, 2025 | 70.45 | 71.45 | 69.60 | 70.40 | 70.40 | 1.08% | 11,017 |
| Oct 20, 2025 | 70.05 | 71.03 | 69.03 | 69.65 | 69.65 | -0.57% | 26,798 |
| Oct 17, 2025 | 70.09 | 71.10 | 69.35 | 70.05 | 70.05 | -0.03% | 47,984 |
| Oct 16, 2025 | 69.96 | 70.79 | 69.81 | 70.07 | 70.07 | -0.03% | 24,120 |
| Oct 15, 2025 | 70.49 | 70.88 | 69.00 | 70.09 | 70.09 | 0.11% | 28,576 |
| Oct 14, 2025 | 71.09 | 71.95 | 69.60 | 70.01 | 70.01 | -1.45% | 41,520 |
| Oct 13, 2025 | 71.00 | 71.92 | 70.41 | 71.04 | 71.04 | -1.24% | 39,391 |