Uflex

Uflex Ltd Historical Data

NSEBSE

₹552.6

(-0.58%)

Sep 16, 2025|01:29:56 PM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	583	595.4	575	584.35	3,003	2,21,79,177.95	20,501
19-Aug-2025	592	592	575	579.6	1,657	1,64,04,758.3	15,988
20-Aug-2025	576	580	536.4	544	11,643	13,70,73,357.75	1,39,886
21-Aug-2025	545.4	566.95	545.4	557.05	8,572	5,33,35,211.65	41,536
22-Aug-2025	557	557	543	545.2	3,307	2,15,05,135.3	22,871
25-Aug-2025	546.2	552	539.05	540.55	2,561	1,93,48,771.55	22,197
26-Aug-2025	540	543.1	520.3	526.25	4,142	3,20,86,060.25	40,078
28-Aug-2025	526.25	528.85	513	514.5	3,124	2,74,96,217.9	37,949
29-Aug-2025	514.6	533.9	510.1	516.65	5,379	3,18,67,285.2	27,189
01-Sep-2025	519.9	532.7	519.9	529.15	2,768	1,44,56,454.3	11,693
02-Sep-2025	577.7	577.7	537.1	541.55	10,305	11,61,45,773.95	30,143
03-Sep-2025	546.95	556.35	545.05	546.7	2,944	1,86,70,262.75	11,590
04-Sep-2025	554.8	563.5	547.15	551.6	5,166	4,31,80,457.95	47,352
05-Sep-2025	553.45	556.4	547.5	550.95	1,437	95,16,011.6	11,445
08-Sep-2025	552.5	561	550	558	2,291	1,53,39,575.9	16,662
09-Sep-2025	554	559.3	552.2	554.35	1,386	92,10,485	8,450
10-Sep-2025	558.45	559.75	554.3	555.25	915	71,63,757.9	7,634
11-Sep-2025	555.3	561	550	552.85	1,533	84,01,264.7	8,195
12-Sep-2025	552.85	558.75	552.85	555.4	1,026	57,06,093.25	5,756
15-Sep-2025	553	563.2	553	555.8	1,083	73,42,563.25	7,263

Uflex: Related NEWS

No Record Found

Invest wise with Expert advice