UFO Moviez India Limited - UFO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.67	72.74	72.74	73.7	72.29	40,320
February 19, 2026	72.2	73.55	73.55	75	72.2	75,785
February 18, 2026	75.5	72.58	72.58	75.5	72.1	193,388
February 17, 2026	73.1	74.38	74.38	75.8	72.8	61,577
February 16, 2026	73	73.91	73.91	74.87	72.3	35,533
February 13, 2026	74	73.46	73.46	74.37	72.13	62,734
February 12, 2026	76.5	74.51	74.51	76.5	72.9	59,774
February 11, 2026	76.76	75.79	75.79	77	74.31	53,533
February 10, 2026	75.76	75.89	75.89	77	75.25	57,091
February 09, 2026	75.8	75.77	75.77	77	74.61	66,681
February 06, 2026	74.86	74.33	74.33	75.89	72.94	69,274
February 05, 2026	75.3	74.33	74.33	75.49	72.8	95,765
February 04, 2026	73.4	75.24	75.24	75.9	73.4	48,201
February 03, 2026	74.5	74.45	74.45	76	72.16	83,265
February 02, 2026	74.97	73.33	73.33	74.97	71	128,536
February 01, 2026	72.2	74.29	74.29	76.4	72.2	82,715
January 30, 2026	74	73.44	73.44	74.8	70.36	345,524
January 29, 2026	81.5	79.14	79.14	81.79	78.5	96,073
January 28, 2026	78.74	81.79	81.79	82.2	78.5	105,697
January 27, 2026	77.1	78.74	78.74	78.96	74	80,310
January 23, 2026	81.9	77.32	77.32	81.9	76.55	77,652
January 22, 2026	76.41	80.3	80.3	81.14	76.41	120,751
January 21, 2026	73.2	76.36	76.36	77.24	73.2	87,209
January 20, 2026	77.99	75.22	75.22	78.11	73.5	164,587
January 19, 2026	77.93	77.57	77.57	78.4	76.2	52,461
January 16, 2026	78.5	78.19	78.19	79.46	77.29	59,223
January 14, 2026	79.05	79.21	79.21	80.79	78.4	76,555
January 13, 2026	80.3	79.86	79.86	81.88	78.1	54,563
January 12, 2026	79.25	79.32	79.32	81.01	77.67	59,844
January 09, 2026	80.6	80.5	80.5	83	79.12	87,258
January 08, 2026	82.35	81.71	81.71	83.32	80.35	78,594
January 07, 2026	80.78	82.69	82.69	83.5	78.56	152,035
January 06, 2026	80.99	80.78	80.78	81.95	79.05	73,959
January 05, 2026	81.03	80.59	80.59	82.88	79.83	62,163
January 02, 2026	84	81.77	81.77	84	81	101,763
January 01, 2026	82.37	83.4	83.4	84.3	82.15	74,401
December 31, 2025	82.3	82.83	82.83	84.63	82.1	71,406
December 30, 2025	81.5	82.75	82.75	83.5	81.22	78,409
December 29, 2025	84.38	81.95	81.95	84.38	80.97	133,892
December 26, 2025	84.05	84.38	84.38	85.2	83.2	71,946
December 24, 2025	85.01	84.22	84.22	86.36	83.4	145,444
December 23, 2025	86.2	85.38	85.38	87.44	85.1	97,747
December 22, 2025	86.7	86.83	86.83	89.14	85.27	210,437
December 19, 2025	84	85.58	85.58	86.7	83	233,000
December 18, 2025	84.32	82.98	82.98	84.33	82.5	123,335
December 17, 2025	81.51	84.32	84.32	86.7	80.6	583,282
December 16, 2025	81.51	80.42	80.42	82.17	80.16	54,373
December 15, 2025	78.54	81.5	81.5	84.9	78.3	442,594
December 12, 2025	76.83	77.61	77.61	78.75	76.21	59,716
December 11, 2025	76.25	76.83	76.83	77.68	76.25	56,466
December 10, 2025	78.55	76.84	76.84	78.63	76.2	53,333
December 09, 2025	75.6	77.77	77.77	78.34	74.26	184,682
December 08, 2025	76	74.86	74.86	76.8	73.3	117,191
December 05, 2025	77.15	74.91	74.91	77.45	74.4	122,871
December 04, 2025	80.5	76.76	76.76	80.79	76.01	231,367
December 03, 2025	81.5	80.14	80.14	81.91	79.1	69,948
December 02, 2025	82	81.4	81.4	82.7	80.76	57,404
December 01, 2025	83	82.7	82.7	83	80.8	110,746
November 28, 2025	81.4	82.33	82.33	83	81.35	107,231
November 27, 2025	81.97	80.98	80.98	82.94	80.11	98,079

UFO Moviez India Limited (UFO.NS) NSE