Uflex

Uflex Ltd Historical Data

NSEBSE

₹479

(0.32%)

Dec 4, 2025|12:43:24 PM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	540.75	544.4	536	538.9	573	92,85,102.6	13,128
06-Nov-2025	541.2	542	530	531.7	958	1,09,67,964.75	13,074
07-Nov-2025	531.7	533.15	527	529.1	903	69,22,878.3	7,424
10-Nov-2025	529.1	532.45	527	527.55	675	96,25,076.8	12,705
11-Nov-2025	530.3	539.7	528	532.65	1,285	1,35,44,823.65	13,357
12-Nov-2025	532.65	541.75	529.1	530.6	887	96,77,773.15	13,301
13-Nov-2025	530.6	552.85	530.6	532.9	2,025	2,16,20,408.95	22,316
14-Nov-2025	530	530	516	519.7	1,282	1,78,75,619.95	22,202
17-Nov-2025	522	526.05	515	518.65	1,063	67,33,758.6	7,276
18-Nov-2025	519.3	524	514.1	516.6	904	91,75,869.8	9,859
19-Nov-2025	519.3	519.3	512	514.75	491	55,99,653.1	7,628
20-Nov-2025	516.7	516.7	508	510.4	764	73,24,388.95	10,010
21-Nov-2025	507	508.65	505	507.3	556	51,49,889.05	6,832
24-Nov-2025	512	512	497.15	501.25	849	95,09,357.3	13,089
25-Nov-2025	503	503	497	499.25	324	39,21,707.3	5,070
26-Nov-2025	497	502.75	496	498.1	544	52,22,928.95	8,123
27-Nov-2025	500.7	501.95	498	499.4	402	26,01,530.65	2,629
28-Nov-2025	499.4	501.9	488.55	489.65	922	1,48,76,761.85	23,622
01-Dec-2025	492.1	492.45	481	482.7	872	75,49,562.3	10,681
02-Dec-2025	482.7	487.95	480	481.45	719	65,25,203.85	7,306
03-Dec-2025	484	484.15	475.05	477.45	839	73,38,381.2	9,478

Uflex: Related NEWS

No Record Found

Invest wise with Expert advice