UFO Moviez India Limited (NSE:UFO)
India
· Delayed Price · Currency is INR 72.73
-0.28 (-0.38%)
Apr 29, 2026, 3:29 PM IST
UFO Moviez India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 67.30 | 67.30 | 64.71 | 65.01 | 65.01 | -2.34% | 91,555 |
| Mar 11, 2026 | 68.50 | 68.50 | 66.01 | 66.57 | 66.57 | -0.76% | 59,874 |
| Mar 10, 2026 | 67.29 | 68.35 | 65.95 | 67.08 | 67.08 | 0.45% | 65,632 |
| Mar 9, 2026 | 65.00 | 69.00 | 64.20 | 66.78 | 66.78 | -1.18% | 79,804 |
| 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 |