UFO Moviez

UFO Moviez India Ltd Historical Data

NSEBSE

₹69.62

(-0.64%)

Oct 17, 2025|01:02:36 PM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Sep-2025	77	79.7	75.32	77.13	808	39,53,742.55	35,572
18-Sep-2025	77.99	79	75.82	76.05	1,366	55,11,661.81	43,399
19-Sep-2025	76.06	76.99	75.6	76.07	647	33,76,957.4	25,968
22-Sep-2025	76.07	76.68	75.5	75.71	839	23,00,268.85	17,598
23-Sep-2025	75.8	75.93	75	75.07	529	36,75,960.72	33,425
24-Sep-2025	75.31	75.49	74.61	74.73	668	24,41,146.43	23,610
25-Sep-2025	75.5	75.5	74.12	74.34	382	18,27,049.92	17,070
26-Sep-2025	74.33	75.9	72.8	74.58	2,299	76,40,360.29	37,886
29-Sep-2025	76.59	76.59	71.78	72.2	1,865	80,94,965.35	61,541
30-Sep-2025	72.56	73.53	69.9	70.94	1,973	1,00,86,503.14	85,589
01-Oct-2025	71.69	76.8	71.3	74.42	1,558	67,65,277.2	60,718
03-Oct-2025	74.05	75.08	73	73.32	1,254	31,38,270.53	23,075
06-Oct-2025	73.11	73.63	72.05	72.7	1,516	56,66,128.85	47,452
07-Oct-2025	72.13	73.48	72.1	72.92	670	64,95,111.71	74,198
08-Oct-2025	72.35	73	71.38	72.16	586	32,40,191.18	28,465
09-Oct-2025	72.56	73.03	71.2	71.99	554	31,28,245.13	25,585
10-Oct-2025	71.64	72.96	68.8	71.93	1,529	69,68,143.81	45,509
13-Oct-2025	71	71.92	70.41	71.04	767	28,02,990.79	23,070
14-Oct-2025	71.09	71.95	69.6	70.01	675	29,23,098.84	29,176
15-Oct-2025	70.49	70.88	69	70.09	659	20,04,375.61	15,754
16-Oct-2025	69.96	70.79	69.81	70.07	456	16,92,183.19	13,884

UFO Moviez: Related NEWS

No Record Found

Invest wise with Expert advice