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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	81.11	81.83	81.83	84.25	80.61	211,951
November 25, 2025	81	81.26	81.26	82.98	80.5	172,148
November 24, 2025	84.71	81.15	81.15	85	80.3	523,638
November 21, 2025	85.91	84.04	84.04	87.4	82.81	626,162
November 19, 2025	77.76	77.48	77.48	78.99	76.32	159,190
November 18, 2025	78.97	78.17	78.17	79.59	78	73,905
November 17, 2025	81.5	78.97	78.97	82.6	78.51	151,266
November 14, 2025	80.4	80.67	80.67	82.79	80.2	112,915
November 13, 2025	83.05	81.02	81.02	84.64	80.26	139,692
November 12, 2025	82.01	82.84	82.84	84.47	80.16	253,406
November 11, 2025	83.96	81.6	81.6	84.98	81.36	190,751
November 10, 2025	84.9	83.5	83.5	88.94	82.99	434,024
November 07, 2025	80	84.9	84.9	88.8	77.22	1.12M
November 06, 2025	81.5	80.26	80.26	84.69	78.3	1.27M
November 04, 2025	76.68	75.79	75.79	77.65	75.05	279,312
November 03, 2025	72	75.78	75.78	76.5	71.95	218,649
October 31, 2025	72.87	72.25	72.25	72.99	71.8	27,461
October 30, 2025	73.5	72.5	72.5	73.5	72.05	47,323
October 29, 2025	72.01	72.8	72.8	73.2	70.8	69,667
October 28, 2025	70.8	71.09	71.09	72.07	70.8	27,689
October 27, 2025	71.5	71.58	71.58	73.29	71.19	70,673
October 24, 2025	71.4	71.42	71.42	72.5	69.84	61,055
October 23, 2025	71.5	70.47	70.47	72.89	70.3	41,537
October 21, 2025	70.45	70.4	70.4	71.45	69.6	11,017
October 20, 2025	70.05	69.65	69.65	71.03	69.03	27,342
October 17, 2025	70.09	70.05	70.05	71.1	69.35	48,008
October 16, 2025	69.96	70.07	70.07	70.79	69.81	24,901
October 15, 2025	70.49	70.09	70.09	70.88	69	28,632
October 14, 2025	71.09	70.01	70.01	71.95	69.6	41,719
October 13, 2025	71	71.04	71.04	71.92	70.41	39,481
October 10, 2025	71.64	71.93	71.93	72.96	68.8	98,169
October 09, 2025	72.56	71.99	71.99	73.03	71.2	43,567
October 08, 2025	72.35	72.16	72.16	73	71.38	44,776
October 07, 2025	72.13	72.92	72.92	73.48	72.1	89,326
October 06, 2025	73.11	72.7	72.7	73.63	72.05	79,843
October 03, 2025	74.05	73.32	73.32	75.08	73	42,268
October 01, 2025	71.69	74.42	74.42	76.8	71.3	92,204
September 30, 2025	72.56	70.94	70.94	73.53	69.9	141,419
September 29, 2025	76.59	72.2	72.2	76.59	71.78	110,936
September 26, 2025	74.33	74.58	74.58	75.9	72.8	102,828

UFO Moviez India Limited (UFO.NS) NSE