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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	458.9	456.7	456.7	464.95	455.8	15,004
February 19, 2026	464.3	456.45	456.45	465.5	455	26,898
February 18, 2026	468.2	463.1	463.1	480	461.1	26,081
February 17, 2026	471.5	465.85	465.85	475.6	464	17,806
February 16, 2026	471.95	469.25	469.25	476.45	467	27,904
February 13, 2026	475	466.35	466.35	487.35	461	95,994
February 12, 2026	512	511.65	511.65	518	497.1	46,561
February 11, 2026	530	508.8	508.8	530	505.9	45,677
February 10, 2026	509	504.55	504.55	509	494	24,900
February 09, 2026	483	499.7	499.7	507.85	483	52,433
February 06, 2026	485.55	483.9	483.9	487.7	475.95	22,627
February 05, 2026	488.85	483.1	483.1	492.2	481.5	13,912
February 04, 2026	486	488.85	488.85	499.15	483.85	31,154
February 03, 2026	470	483.45	483.45	497	465.05	66,609
February 02, 2026	454	458.55	458.55	460	450	7,555
February 01, 2026	461.55	458.2	458.2	464.8	457	9,480
January 30, 2026	460.75	461.1	461.1	464.3	455.15	22,289
January 29, 2026	461	462.15	462.15	466	455	12,068
January 28, 2026	453.65	457.05	457.05	458.5	452.9	6,018
January 27, 2026	453.05	453.7	453.7	456.95	449.05	12,675
January 23, 2026	461.2	452.05	452.05	461.95	450	8,552
January 22, 2026	455.6	461.15	461.15	467	452.2	17,319
January 21, 2026	456.1	453.2	453.2	461.75	448.55	14,922
January 20, 2026	462.05	456.7	456.7	466	455	17,935
January 19, 2026	470.35	463.65	463.65	470.4	461.9	16,140
January 16, 2026	470	470.35	470.35	480.65	468.1	12,716
January 14, 2026	477	471.75	471.75	477	468.35	15,465
January 13, 2026	474.8	473.45	473.45	483.45	470	9,618
January 12, 2026	480	472.35	472.35	487.95	465.4	34,957
January 09, 2026	486.95	476.3	476.3	486.95	476	7,296
January 08, 2026	486.5	485.1	485.1	493.55	476	31,557
January 07, 2026	488.05	486.05	486.05	488.6	482.6	9,240
January 06, 2026	490.1	488.1	488.1	492.6	485.05	8,084
January 05, 2026	498.6	490.05	490.05	499.6	487	25,111
January 02, 2026	500.05	498.6	498.6	501.15	497	19,657
January 01, 2026	499	498.55	498.55	503.95	497	7,893
December 31, 2025	508	501.8	501.8	508	493.5	65,071
December 30, 2025	490.3	489.35	489.35	490.3	485.05	6,333
December 29, 2025	484.05	487.9	487.9	490.35	484	13,716
December 26, 2025	490.1	484.6	484.6	490.1	483.6	8,573
December 24, 2025	489.5	487.5	487.5	492	486	7,599
December 23, 2025	495.55	490.95	490.95	495.6	487.55	13,575
December 22, 2025	480.4	485.8	485.8	489.05	478.05	14,702
December 19, 2025	470	477.9	477.9	484.7	470	5,390
December 18, 2025	470	470	470	472.4	467	9,031
December 17, 2025	472.4	471.45	471.45	474	467.05	9,082
December 16, 2025	474.9	468.8	468.8	475.3	467	16,071
December 15, 2025	470	472.8	472.8	479.45	468.2	14,376
December 12, 2025	470	471.45	471.45	484	468.55	16,798
December 11, 2025	467.2	468.55	468.55	472.9	463	10,989
December 10, 2025	476.3	467.25	467.25	482	464	25,513
December 09, 2025	475.8	473.8	473.8	480	465	29,226
December 08, 2025	479.75	473.35	473.35	479.75	469.6	20,012
December 05, 2025	477.05	479.75	479.75	483	477.05	12,268
December 04, 2025	480	478.05	478.05	485.4	475.7	13,646
December 03, 2025	484	477.45	477.45	484.15	475.05	15,354
December 02, 2025	482.7	481.45	481.45	487.95	480	13,693
December 01, 2025	492.1	482.7	482.7	492.45	481	15,530
November 28, 2025	499.4	489.65	489.65	501.9	488.55	30,188
November 27, 2025	500.7	499.4	499.4	501.95	498	5,259

Uflex Limited (UFLEX.NS) NSE