Uflex

Uflex Ltd Historical Data

NSEBSE

₹546.75

(-0.23%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	554.9	557.65	548.15	552.75	1,064	94,93,731.15	10,515
19-Sep-2025	553.7	556.1	551.55	553.55	750	68,09,036.3	7,803
22-Sep-2025	553	556.4	549	550	624	92,71,663.35	12,365
23-Sep-2025	551	555.4	548	549.6	509	31,17,957.3	3,461
24-Sep-2025	549.3	554.45	542	546.7	1,249	1,08,28,896.7	9,346
25-Sep-2025	547	552.25	545	546.9	546	47,16,057.6	5,690
26-Sep-2025	547.1	547.95	540	541.45	577	60,36,776.4	6,750
29-Sep-2025	549	549	540	540.3	366	33,62,916.95	3,986
30-Sep-2025	544.7	546.25	540.4	542.2	438	30,24,636.9	3,734
01-Oct-2025	546.5	553.95	541.6	550.6	1,109	90,00,858.5	7,282
03-Oct-2025	554.9	558.8	551.5	553.55	867	97,55,019.3	10,877
06-Oct-2025	559	575	556.2	563	14,209	12,65,33,388.1	58,412
07-Oct-2025	580	588	564.4	565.9	6,015	5,27,27,472.1	24,435
08-Oct-2025	566.9	568.95	551	552.35	2,778	2,56,02,012.3	26,074
09-Oct-2025	557	560	550	550.65	4,494	3,14,97,678.25	12,215
10-Oct-2025	551.55	566.15	543	557.95	3,794	3,29,88,516.5	31,743
13-Oct-2025	552.9	557.35	548	551.3	1,221	94,18,923.25	10,015
14-Oct-2025	552.3	556.75	542.3	543.85	675	78,02,065.25	9,385
15-Oct-2025	542.3	549.3	542	544.35	862	87,40,701.25	10,305
16-Oct-2025	545.5	556.3	545.5	548	713	64,41,507.25	6,536
17-Oct-2025	552.9	552.9	545.75	546.75	612	64,25,228.4	8,344

Uflex: Related NEWS

No Record Found

Invest wise with Expert advice