UFO Moviez

UFO Moviez India Ltd Historical Data

NSEBSE

₹76.13

(-1.01%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	73.1	74.19	72.72	73.31	840	35,48,543.2	24,851
24-Jul-2025	73.36	74.93	72.2	72.61	1,083	45,98,589.56	29,111
25-Jul-2025	72.3	72.69	69.35	70.43	1,180	64,25,460.78	54,638
28-Jul-2025	71.01	71.72	69.1	69.41	1,123	32,42,053.41	25,764
29-Jul-2025	70.39	71.45	69.46	70.93	576	17,89,657.71	14,421
30-Jul-2025	70.93	72.39	70.5	71.16	640	31,89,712.15	30,105
31-Jul-2025	72.13	75.57	69.72	73.24	1,471	88,87,971.75	71,955
01-Aug-2025	79.69	85.49	75.15	76.25	17,261	12,45,48,288.86	3,67,622
04-Aug-2025	77.4	78	73.98	74.6	2,510	1,33,90,772.66	89,866
05-Aug-2025	75.2	75.39	72.6	73.1	1,198	45,69,737.4	34,257
06-Aug-2025	73.7	74.2	71.53	72.06	1,322	43,36,945.79	28,188
07-Aug-2025	72.06	79.24	71.41	74.25	8,069	4,65,69,629.13	1,40,297
08-Aug-2025	74.62	77.14	74.28	75.03	1,610	91,84,529.66	63,276
11-Aug-2025	75.6	75.6	73.1	73.4	721	33,14,972.22	29,313
12-Aug-2025	73.01	77.98	73.01	74.76	3,226	2,03,29,663.3	1,07,199
13-Aug-2025	74.9	76.03	74.2	74.85	1,789	77,06,638.8	35,802
14-Aug-2025	74.6	84.7	74.6	80.01	13,517	14,71,69,500.04	3,32,114
18-Aug-2025	81.2	81.77	76.4	77.13	2,341	1,51,08,565.48	87,050
19-Aug-2025	76	79	76	78.15	1,922	80,52,590.77	42,635
20-Aug-2025	78.14	79.8	77	77.13	1,627	80,09,083.4	45,827
21-Aug-2025	77.49	79.39	76.17	76.91	1,808	66,53,303.66	33,707

UFO Moviez: Related NEWS

No Record Found

Invest wise with Expert advice