Uflex Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 04-Mar-2021 | 384 | 424 | 382 | 421 | 48,695 | 669 | 387,362 | 42 | 36.20 |
| 03-Mar-2021 | 371 | 398 | 370 | 390 | 20,941 | 309 | 253,887 | 28.50 | 18.80 |
| 02-Mar-2021 | 365 | 375 | 365 | 368 | 9,444 | 77.50 | 78,355 | 9.90 | 3.20 |
| 01-Mar-2021 | 368 | 370 | 360 | 365 | 7,101 | 39.60 | 52,481 | 10 | -2.60 |
| 26-Feb-2021 | 366 | 369 | 361 | 363 | 5,241 | 25.70 | 30,997 | 7.85 | -3.40 |
| 25-Feb-2021 | 369 | 372 | 367 | 369 | 3,852 | 24.30 | 36,955 | 4.70 | 0.05 |
| 24-Feb-2021 | 364 | 368 | 363 | 366 | 6,037 | 18.20 | 19,449 | 4.35 | 2.05 |
| 23-Feb-2021 | 364 | 366 | 359 | 363 | 11,635 | 43.20 | 36,222 | 7.70 | -1 |
| 22-Feb-2021 | 370 | 375 | 360 | 362 | 11,884 | 55.90 | 44,985 | 14.60 | -8.10 |
| 19-Feb-2021 | 374 | 374 | 363 | 368 | 2,347 | 38.70 | 54,676 | 11.20 | -5.80 |
| 18-Feb-2021 | 380 | 382 | 372 | 373 | 6,325 | 102 | 91,749 | 10.40 | -6.40 |
| 17-Feb-2021 | 357 | 375 | 354 | 368 | 10,595 | 170 | 160,295 | 20.80 | 10.30 |
| 16-Feb-2021 | 358 | 367 | 355 | 357 | 12,010 | 146 | 99,357 | 12 | -0.60 |
| 15-Feb-2021 | 354 | 362 | 354 | 355 | 7,266 | 61.40 | 60,371 | 7.50 | 0.85 |
| 12-Feb-2021 | 365 | 365 | 352 | 353 | 6,975 | 154 | 201,871 | 12.80 | -11 |
| 11-Feb-2021 | 356 | 365 | 353 | 363 | 8,324 | 151 | 185,860 | 12.20 | 7.45 |
| 10-Feb-2021 | 342 | 358 | 342 | 352 | 7,779 | 149 | 189,169 | 16.80 | 10.40 |
| 09-Feb-2021 | 340 | 345 | 338 | 339 | 5,193 | 52.30 | 92,337 | 6.95 | -1 |
| 08-Feb-2021 | 349 | 350 | 338 | 339 | 6,828 | 121 | 265,945 | 12.60 | -10 |
| 05-Feb-2021 | 353 | 358 | 347 | 348 | 8,027 | 48.30 | 72,100 | 10.70 | -4.50 |
