UFlex Limited UFLEX
NSE · India · Process Industries
INR 649.90-7.95 (-1.21%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 649.85 | -1.22% | INR 663.90 | INR 664.85 | INR 640.20 | 150.98K |
| 2026-09-30 | INR 657.85 | +1.57% | INR 656.00 | INR 671.00 | INR 652.00 | 159.19K |
| 2026-09-29 | INR 647.70 | +0.90% | INR 640.15 | INR 660.90 | INR 636.80 | 162.21K |
| 2026-09-28 | INR 641.95 | -3.35% | INR 669.00 | INR 669.00 | INR 638.00 | 116.08K |
| 2026-09-25 | INR 664.20 | +0.40% | INR 662.80 | INR 668.00 | INR 648.00 | 77.16K |
| 2026-09-24 | INR 661.55 | -1.33% | INR 669.65 | INR 685.00 | INR 657.85 | 119.81K |
| 2026-09-23 | INR 670.45 | +3.44% | INR 651.40 | INR 675.00 | INR 650.00 | 150.88K |
| 2026-09-22 | INR 648.15 | -1.22% | INR 669.00 | INR 679.70 | INR 640.00 | 251.20K |
| 2026-09-21 | INR 656.15 | -0.50% | INR 655.00 | INR 663.95 | INR 654.20 | 40.59K |
| 2026-09-18 | INR 659.45 | +1.00% | INR 652.95 | INR 669.90 | INR 652.00 | 69.59K |
| 2026-09-17 | INR 652.95 | +1.16% | INR 642.00 | INR 669.00 | INR 642.00 | 154.09K |
| 2026-09-16 | INR 645.45 | +1.47% | INR 636.10 | INR 649.70 | INR 608.00 | 235.42K |
| 2026-09-15 | INR 636.10 | -2.66% | INR 663.50 | INR 670.30 | INR 631.75 | 129.50K |
| 2026-09-14 | INR 653.45 | 0.00% | INR 653.45 | INR 653.45 | INR 653.45 | 0 |
| 2026-09-11 | INR 653.45 | -2.85% | INR 666.50 | INR 674.95 | INR 650.00 | 184.12K |
| 2026-09-10 | INR 672.60 | -1.11% | INR 690.00 | INR 690.05 | INR 670.00 | 104.60K |
| 2026-09-09 | INR 680.15 | -0.96% | INR 686.75 | INR 701.05 | INR 677.30 | 154.64K |
| 2026-09-08 | INR 686.75 | +0.59% | INR 683.55 | INR 695.00 | INR 663.35 | 338.93K |
| 2026-09-07 | INR 682.70 | +1.05% | INR 684.15 | INR 685.50 | INR 668.00 | 152.19K |
| 2026-09-04 | INR 675.60 | -1.62% | INR 683.30 | INR 691.45 | INR 671.40 | 168.97K |
| 2026-09-03 | INR 686.70 | -2.15% | INR 702.50 | INR 708.25 | INR 671.05 | 534.24K |
| 2026-09-02 | INR 701.80 | +8.80% | INR 646.70 | INR 723.50 | INR 639.05 | 2.48M |
| 2026-09-01 | INR 645.05 | -0.62% | INR 653.00 | INR 659.35 | INR 632.85 | 191.08K |
| 2026-08-31 | INR 649.10 | +2.33% | INR 638.35 | INR 653.35 | INR 627.00 | 237.32K |
| 2026-08-28 | INR 634.35 | +0.53% | INR 635.00 | INR 658.85 | INR 631.00 | 292.30K |
| 2026-08-27 | INR 631.00 | -2.99% | INR 655.00 | INR 660.50 | INR 627.00 | 269.33K |
| 2026-08-26 | INR 650.45 | +7.27% | INR 612.00 | INR 656.75 | INR 607.00 | 828.72K |
| 2026-08-25 | INR 606.35 | -2.08% | INR 619.00 | INR 621.60 | INR 603.55 | 94.95K |
| 2026-08-24 | INR 619.20 | +0.75% | INR 627.00 | INR 633.00 | INR 612.90 | 206.26K |
| 2026-08-21 | INR 614.60 | +0.58% | INR 611.05 | INR 634.00 | INR 607.40 | 264.83K |
| 2026-08-20 | INR 611.05 | -1.59% | INR 618.00 | INR 624.25 | INR 606.40 | 335.90K |
| 2026-08-19 | INR 620.95 | +1.25% | INR 607.10 | INR 635.00 | INR 595.00 | 1.36M |
| 2026-08-18 | INR 613.30 | +4.65% | INR 615.00 | INR 630.45 | INR 585.55 | 6.03M |
| 2026-08-17 | INR 586.05 | +19.99% | INR 555.00 | INR 586.05 | INR 545.00 | 3.73M |
| 2026-08-14 | INR 488.40 | -1.09% | INR 494.15 | INR 503.45 | INR 482.20 | 150.91K |
| 2026-08-13 | INR 493.80 | -0.79% | INR 497.00 | INR 500.45 | INR 490.20 | 53.97K |
| 2026-08-12 | INR 497.75 | +0.14% | INR 498.30 | INR 504.20 | INR 493.00 | 72.51K |
| 2026-08-11 | INR 497.05 | +0.93% | INR 491.70 | INR 509.90 | INR 491.20 | 101.97K |
| 2026-08-10 | INR 492.45 | +0.77% | INR 488.00 | INR 494.60 | INR 486.60 | 64.37K |
| 2026-08-07 | INR 488.70 | +0.99% | INR 480.90 | INR 503.90 | INR 480.10 | 262.99K |
| 2026-08-06 | INR 483.90 | +1.67% | INR 474.35 | INR 487.90 | INR 471.55 | 88.57K |
| 2026-08-05 | INR 475.95 | +0.13% | INR 477.50 | INR 479.65 | INR 472.00 | 45.47K |
| 2026-08-04 | INR 475.35 | -1.43% | INR 482.25 | INR 482.25 | INR 472.15 | 38.07K |
| 2026-08-03 | INR 482.25 | +2.46% | INR 473.00 | INR 491.95 | INR 472.65 | 103.06K |
| 2026-07-31 | INR 470.65 | -0.83% | INR 475.25 | INR 476.70 | INR 470.00 | 36.71K |
| 2026-07-30 | INR 474.60 | -0.87% | INR 477.00 | INR 479.40 | INR 474.05 | 46.15K |
| 2026-07-29 | INR 478.75 | +1.43% | INR 479.35 | INR 483.10 | INR 468.15 | 78.68K |
| 2026-07-28 | INR 472.00 | -0.93% | INR 484.95 | INR 485.70 | INR 465.00 | 107.01K |
| 2026-07-27 | INR 476.45 | -0.43% | INR 480.55 | INR 488.90 | INR 470.60 | 119.91K |
| 2026-07-24 | INR 478.50 | -1.38% | INR 478.95 | INR 484.70 | INR 470.00 | 229.37K |
| 2026-07-23 | INR 485.20 | -1.12% | INR 506.15 | INR 516.70 | INR 481.30 | 2.73M |
| 2026-07-22 | INR 490.70 | +11.60% | INR 439.95 | INR 514.65 | INR 438.00 | 11.74M |
| 2026-07-21 | INR 439.70 | +0.51% | INR 437.45 | INR 445.85 | INR 437.40 | 17.36K |
| 2026-07-20 | INR 437.45 | -0.31% | INR 440.80 | INR 443.40 | INR 435.45 | 24.55K |
| 2026-07-17 | INR 438.80 | -0.20% | INR 438.10 | INR 441.80 | INR 432.00 | 28.53K |
| 2026-07-16 | INR 439.70 | -0.14% | INR 440.70 | INR 447.95 | INR 436.35 | 24.56K |
| 2026-07-15 | INR 440.30 | -1.05% | INR 447.00 | INR 453.65 | INR 435.40 | 37.71K |
| 2026-07-14 | INR 444.95 | -1.90% | INR 453.55 | INR 455.85 | INR 442.00 | 25.28K |
| 2026-07-13 | INR 453.55 | +0.52% | INR 448.00 | INR 463.00 | INR 447.65 | 61.43K |
| 2026-07-10 | INR 451.20 | +3.92% | INR 436.50 | INR 459.00 | INR 436.25 | 157.52K |
| 2026-07-09 | INR 434.20 | +1.41% | INR 430.45 | INR 437.50 | INR 428.50 | 20.07K |
| 2026-07-08 | INR 428.15 | -0.59% | INR 430.00 | INR 437.20 | INR 425.00 | 37.18K |
| 2026-07-07 | INR 430.70 | -1.06% | INR 436.45 | INR 439.00 | INR 428.45 | 22.12K |
| 2026-07-06 | INR 435.30 | -0.68% | INR 438.50 | INR 440.45 | INR 434.05 | 34.80K |
| 2026-07-03 | INR 438.30 | +2.07% | INR 431.40 | INR 443.50 | INR 428.55 | 105.00K |
| 2026-07-02 | INR 429.40 | +1.62% | INR 425.90 | INR 437.00 | INR 422.45 | 72.13K |
| 2026-07-01 | INR 422.55 | +0.63% | INR 421.45 | INR 425.85 | INR 420.00 | 21.99K |
| 2026-06-30 | INR 419.90 | +0.30% | INR 420.05 | INR 424.70 | INR 417.15 | 19.05K |
| 2026-06-29 | INR 418.65 | -1.83% | INR 423.00 | INR 426.40 | INR 417.90 | 30.30K |
| 2026-06-26 | INR 426.45 | 0.00% | INR 426.45 | INR 426.45 | INR 426.45 | 0 |
| 2026-06-25 | INR 426.45 | -1.57% | INR 432.25 | INR 435.55 | INR 422.00 | 49.61K |
| 2026-06-24 | INR 433.25 | +1.97% | INR 433.00 | INR 435.00 | INR 423.50 | 50.50K |
| 2026-06-23 | INR 424.90 | +0.15% | INR 425.00 | INR 439.00 | INR 422.15 | 93.56K |
| 2026-06-22 | INR 424.25 | -0.39% | INR 430.00 | INR 430.00 | INR 421.40 | 43.76K |
| 2026-06-19 | INR 425.90 | +0.38% | INR 435.00 | INR 435.00 | INR 422.30 | 49.33K |
| 2026-06-18 | INR 424.30 | +0.81% | INR 421.35 | INR 429.95 | INR 421.05 | 39.78K |
| 2026-06-17 | INR 420.90 | -0.87% | INR 425.95 | INR 426.80 | INR 419.15 | 45.07K |
| 2026-06-16 | INR 424.60 | -0.64% | INR 428.40 | INR 448.65 | INR 422.00 | 112.79K |
| 2026-06-15 | INR 427.35 | +2.38% | INR 425.00 | INR 433.50 | INR 424.00 | 39.32K |
| 2026-06-12 | INR 417.40 | +2.77% | INR 417.50 | INR 419.45 | INR 412.20 | 29.26K |
| 2026-06-11 | INR 406.15 | -1.78% | INR 413.00 | INR 417.20 | INR 404.00 | 37.07K |
| 2026-06-10 | INR 413.50 | -0.86% | INR 427.70 | INR 434.00 | INR 412.10 | 73.18K |
| 2026-06-09 | INR 417.10 | -0.90% | INR 428.40 | INR 432.00 | INR 415.00 | 89.91K |
| 2026-06-08 | INR 420.90 | -1.29% | INR 421.00 | INR 428.40 | INR 418.00 | 34.85K |
| 2026-06-05 | INR 426.40 | -1.41% | INR 433.80 | INR 438.05 | INR 424.00 | 63.60K |
| 2026-06-04 | INR 432.50 | -1.58% | INR 440.70 | INR 449.90 | INR 432.00 | 68.61K |
| 2026-06-03 | INR 439.45 | -1.49% | INR 447.40 | INR 447.40 | INR 436.20 | 97.37K |
| 2026-06-02 | INR 446.10 | +1.24% | INR 448.80 | INR 465.85 | INR 441.70 | 876.86K |
| 2026-06-01 | INR 440.65 | +3.94% | INR 452.05 | INR 475.50 | INR 434.00 | 4.22M |
| 2026-05-29 | INR 423.95 | +3.43% | INR 410.10 | INR 429.00 | INR 410.10 | 103.53K |