Uflex Limited - UFLEX.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	546.5	550.6	550.6	553.95	541.6	16,426
September 30, 2025	544.7	542.2	542.2	546.25	540.4	5,575
September 29, 2025	549	540.3	540.3	549	540	6,219
September 26, 2025	547.1	541.45	541.45	547.95	540	11,127
September 25, 2025	547	546.9	546.9	552.25	545	8,607
September 24, 2025	549.3	546.7	546.7	554.45	542	19,763
September 23, 2025	551	549.6	549.6	555.4	548	5,671
September 22, 2025	553	550	550	556.4	549	16,810
September 19, 2025	553.7	553.55	553.55	556.1	551.55	12,344
September 18, 2025	554.9	552.75	552.75	557.65	548.15	17,234
September 17, 2025	554.7	552.85	552.85	558.45	551.9	20,503
September 16, 2025	560	552.9	552.9	561.9	550	24,280
September 15, 2025	553	555.8	555.8	563.2	553	13,175
September 12, 2025	552.85	555.4	555.4	558.75	552.85	10,252
September 11, 2025	555.3	552.85	552.85	561	550	15,121
September 10, 2025	558.45	555.25	555.25	559.75	554.3	12,868
September 09, 2025	554	554.35	554.35	559.3	552.2	16,611
September 08, 2025	552.5	558	558	561	550	27,585
September 05, 2025	553.45	550.95	550.95	556.4	547.5	17,268
September 04, 2025	554.8	551.6	551.6	563.5	547.15	77,511
September 03, 2025	546.95	546.7	546.7	556.35	545.05	33,992
September 02, 2025	577.7	541.55	541.55	577.7	537.1	211,021
September 01, 2025	519.9	529.15	529.15	532.7	519.9	27,351
August 29, 2025	514.6	516.65	516.65	533.9	510.1	60,986
August 28, 2025	526.25	514.5	514.5	528.85	513	53,029
August 26, 2025	540	526.25	526.25	543.1	520.3	60,682
August 25, 2025	546.2	540.55	540.55	552	539.05	37,004
August 22, 2025	557	545.2	545.2	557	543	39,278
August 21, 2025	545.4	557.05	557.05	566.95	545.4	96,184
August 20, 2025	576	544	544	580	536.4	248,239
August 19, 2025	592	579.6	579.6	592	575	28,207
August 18, 2025	583	584.35	584.35	595.4	575	38,007
August 14, 2025	589.9	580.05	580.05	602.8	577.6	48,771
August 13, 2025	594.85	586	586	595.3	575.85	35,310
August 12, 2025	587.8	589.3	589.3	596.2	587.8	10,999
August 11, 2025	588.3	588.5	588.5	589.95	583.8	18,701
August 08, 2025	585.9	588.3	588.3	599	581.1	32,405
August 07, 2025	578	582.15	582.15	586	575.05	10,421
August 06, 2025	580	582.95	582.95	586.45	578.15	15,883
August 05, 2025	582.95	579.9	579.9	585.15	576.9	13,706
August 04, 2025	579.8	577.7	577.7	583.45	576	41,145
August 01, 2025	595.95	582.7	582.7	595.95	581	17,419
July 31, 2025	604	591.55	588.55	604	587.15	17,985
July 30, 2025	596.65	596.2	593.18	599.85	590.05	14,526
July 29, 2025	593	591	588	595.65	585.6	9,885
July 28, 2025	590.9	584.45	584.45	595	582.15	19,919
July 25, 2025	597.25	590.9	590.9	601.7	588.85	21,519
July 24, 2025	598.75	597.25	597.25	609.9	596.6	23,702
July 23, 2025	604	598.75	598.75	604	595	13,627
July 22, 2025	605.7	599.55	599.55	609	598	12,729
July 21, 2025	609.85	605.1	605.1	609.85	603	11,097
July 18, 2025	604.05	603.95	603.95	607.8	597	34,415
July 17, 2025	610	602.65	602.65	610	600.85	15,917
July 16, 2025	599.35	604.8	604.8	608.9	596.4	23,068
July 15, 2025	597.3	595.05	595.05	598	591	12,096
July 14, 2025	598.45	591.25	591.25	601.25	585.1	22,601
July 11, 2025	596	595.45	595.45	601.25	592.5	25,262
July 10, 2025	603.55	599.95	599.95	607.25	596.75	21,845
July 09, 2025	602.9	603.15	603.15	608.25	600.15	16,486
July 08, 2025	609.4	602.9	602.9	613	600	32,555

Uflex Limited (UFLEX.NS) NSE