Uflex

Uflex Ltd Historical Data

NSEBSE

₹470

(-0.31%)

Dec 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/11/2025

To Date

18/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Dec-2025	480	485.4	475.7	478.05	643	65,34,491.4	9,031
05-Dec-2025	477.05	483	477.05	479.75	557	58,96,571.4	6,940
08-Dec-2025	479.75	479.75	469.6	473.35	860	94,70,716.05	14,940
09-Dec-2025	475.8	480	465	473.8	1,500	1,35,55,610.35	17,327
10-Dec-2025	476.3	482	464	467.25	984	1,20,06,596.55	15,485
11-Dec-2025	467.2	472.9	463	468.55	740	50,23,975.6	6,029
15-Dec-2025	470	479.45	468.2	472.8	704	67,40,560.45	9,167
16-Dec-2025	474.9	475.3	467	468.8	723	73,96,352.55	11,617
17-Dec-2025	472.4	474	467.05	471.45	580	42,66,409.5	5,799
18-Dec-2025	470	472.4	467	470	813	42,40,664.6	4,985

Uflex: Related NEWS

No Record Found

Invest wise with Expert advice