UFO Moviez

UFO Moviez India Ltd Historical Data

NSEBSE

₹78.29

(-1.16%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/12/2025

To Date

18/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	81.51	86.7	80.6	84.32	7,958	4,93,44,074.93	1,96,312
18-Dec-2025	84.32	84.33	82.5	82.98	1,907	1,02,46,532.53	60,692
19-Dec-2025	84	86.7	83	85.58	3,682	1,98,58,862.25	1,02,780
22-Dec-2025	86.7	89.14	85.27	86.83	3,065	1,83,50,812.62	89,825
23-Dec-2025	86.2	87.44	85.1	85.38	1,934	83,98,097.77	45,889
24-Dec-2025	85.01	86.36	83.4	84.22	2,230	1,22,62,401.43	91,910
26-Dec-2025	84.05	85.2	83.2	84.38	1,301	60,31,860.89	39,384
29-Dec-2025	84.38	84.38	80.97	81.95	1,990	1,10,21,089.13	55,386
30-Dec-2025	81.5	83.5	81.22	82.75	2,603	63,17,024.03	30,196
31-Dec-2025	82.3	84.63	82.1	82.83	2,374	59,44,889.25	36,521
01-Jan-2026	82.37	84.3	82.15	83.4	2,292	61,90,826.63	34,954
02-Jan-2026	84	84	81	81.77	2,006	83,48,570.92	52,967
05-Jan-2026	81.03	82.88	79.83	80.59	2,378	50,06,181.81	28,822
06-Jan-2026	80.99	81.95	79.05	80.78	2,068	59,04,899.82	35,286
07-Jan-2026	80.78	83.5	78.56	82.69	3,878	1,23,30,952.86	69,211
08-Jan-2026	82.35	83.32	80.35	81.71	1,805	64,22,204.41	32,729
09-Jan-2026	80.6	83	79.12	80.5	1,978	70,19,120.89	45,684
12-Jan-2026	79.25	81.01	77.67	79.32	2,742	47,13,226.28	22,904
13-Jan-2026	80.3	81.88	78.1	79.86	2,488	43,43,918.5	18,154
14-Jan-2026	79.05	80.79	78.4	79.21	2,110	60,66,003.2	44,365
16-Jan-2026	78.5	79.46	77.29	78.29	1,233	49,10,830.96	32,029

UFO Moviez: Related NEWS

No Record Found

Invest wise with Expert advice