UFO Moviez India Ltd. UFO

NSE · India · Consumer Services

INR 57.44-0.68 (-1.17%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 56.49	-2.80%	INR 59.69	INR 59.79	INR 55.35	34.62K
2026-09-30	INR 58.12	-1.37%	INR 59.98	INR 59.98	INR 58.00	11.19K
2026-09-29	INR 58.93	+0.10%	INR 58.99	INR 60.48	INR 56.30	64.36K
2026-09-28	INR 58.87	-1.44%	INR 59.80	INR 60.85	INR 58.70	23.10K
2026-09-25	INR 59.73	+0.34%	INR 59.55	INR 61.30	INR 59.30	26.28K
2026-09-24	INR 59.53	-1.83%	INR 61.70	INR 61.70	INR 59.25	19.50K
2026-09-23	INR 60.64	0.00%	INR 61.20	INR 61.50	INR 60.11	36.23K
2026-09-22	INR 60.64	-0.38%	INR 61.00	INR 61.95	INR 60.30	33.27K
2026-09-21	INR 60.87	-0.13%	INR 60.11	INR 61.50	INR 60.11	25.44K
2026-09-18	INR 60.95	-0.55%	INR 62.00	INR 62.00	INR 60.30	14.00K
2026-09-17	INR 61.29	-0.05%	INR 60.10	INR 62.28	INR 60.10	13.34K
2026-09-16	INR 61.32	+1.09%	INR 60.03	INR 62.98	INR 59.50	28.59K
2026-09-15	INR 60.66	-3.15%	INR 63.50	INR 64.16	INR 60.25	36.25K
2026-09-14	INR 62.63	0.00%	INR 62.63	INR 62.63	INR 62.63	0
2026-09-11	INR 62.63	-0.71%	INR 63.31	INR 63.65	INR 62.11	7.80K
2026-09-10	INR 63.08	-0.08%	INR 63.74	INR 63.90	INR 63.00	6.77K
2026-09-09	INR 63.13	-2.62%	INR 65.75	INR 65.75	INR 63.02	57.07K
2026-09-08	INR 64.83	+0.50%	INR 65.30	INR 65.79	INR 63.70	45.75K
2026-09-07	INR 64.51	-0.89%	INR 66.20	INR 66.20	INR 64.00	47.04K
2026-09-04	INR 65.09	-0.53%	INR 66.40	INR 66.40	INR 64.25	42.87K
2026-09-03	INR 65.44	+0.09%	INR 66.75	INR 66.75	INR 65.05	9.84K
2026-09-02	INR 65.38	+0.79%	INR 65.20	INR 65.86	INR 64.50	25.20K
2026-09-01	INR 64.87	-2.23%	INR 65.91	INR 66.35	INR 64.50	18.24K
2026-08-31	INR 66.35	-0.21%	INR 66.12	INR 67.15	INR 65.85	18.00K
2026-08-28	INR 66.49	+1.45%	INR 66.27	INR 69.60	INR 64.55	54.14K
2026-08-27	INR 65.54	-1.46%	INR 66.01	INR 66.59	INR 65.15	19.39K
2026-08-26	INR 66.51	+1.56%	INR 65.14	INR 67.00	INR 65.14	19.32K
2026-08-25	INR 65.49	-0.30%	INR 65.60	INR 67.75	INR 65.12	133.84K
2026-08-24	INR 65.69	+1.22%	INR 65.00	INR 68.23	INR 64.51	59.04K
2026-08-21	INR 64.90	-1.95%	INR 66.20	INR 66.78	INR 64.25	21.88K
2026-08-20	INR 66.19	+2.11%	INR 67.00	INR 67.00	INR 64.82	22.46K
2026-08-19	INR 64.82	-1.91%	INR 67.44	INR 67.44	INR 64.25	21.63K
2026-08-18	INR 66.08	-0.59%	INR 67.88	INR 67.88	INR 65.78	28.92K
2026-08-17	INR 66.47	-1.00%	INR 67.13	INR 67.23	INR 65.60	19.45K
2026-08-14	INR 67.14	-0.37%	INR 66.58	INR 67.89	INR 66.58	10.51K
2026-08-13	INR 67.39	-1.88%	INR 69.30	INR 69.30	INR 65.71	58.88K
2026-08-12	INR 68.68	+1.51%	INR 68.77	INR 68.99	INR 67.00	29.85K
2026-08-11	INR 67.66	+0.45%	INR 67.00	INR 69.30	INR 67.00	41.01K
2026-08-10	INR 67.36	-2.04%	INR 68.76	INR 68.76	INR 67.00	26.02K
2026-08-07	INR 68.76	+1.33%	INR 68.01	INR 69.45	INR 67.35	30.85K
2026-08-06	INR 67.86	-2.22%	INR 69.41	INR 69.41	INR 67.55	18.64K
2026-08-05	INR 69.40	+1.89%	INR 68.50	INR 69.79	INR 67.35	41.35K
2026-08-04	INR 68.11	-1.09%	INR 68.80	INR 68.80	INR 67.06	25.68K
2026-08-03	INR 68.86	+5.69%	INR 65.00	INR 69.39	INR 65.00	76.13K
2026-07-31	INR 65.15	-0.26%	INR 66.80	INR 66.80	INR 65.00	51.87K
2026-07-30	INR 65.32	-2.17%	INR 67.65	INR 67.65	INR 65.18	44.19K
2026-07-29	INR 66.77	-2.02%	INR 66.40	INR 68.66	INR 66.40	71.62K
2026-07-28	INR 68.15	-0.44%	INR 68.45	INR 69.47	INR 67.13	19.56K
2026-07-27	INR 68.45	+2.13%	INR 67.21	INR 71.45	INR 67.21	100.70K
2026-07-24	INR 67.02	-0.37%	INR 66.90	INR 67.69	INR 66.30	15.19K
2026-07-23	INR 67.27	+0.25%	INR 67.99	INR 67.99	INR 66.65	12.98K
2026-07-22	INR 67.10	-1.25%	INR 69.19	INR 69.19	INR 65.85	25.33K
2026-07-21	INR 67.95	+0.65%	INR 66.70	INR 68.50	INR 66.70	17.31K
2026-07-20	INR 67.51	+0.51%	INR 68.49	INR 68.49	INR 66.23	41.82K
2026-07-17	INR 67.17	-1.61%	INR 68.69	INR 68.89	INR 67.00	39.85K
2026-07-16	INR 68.27	-1.06%	INR 68.71	INR 69.62	INR 67.50	64.59K
2026-07-15	INR 69.00	-0.46%	INR 69.35	INR 70.00	INR 68.70	40.26K
2026-07-14	INR 69.32	-1.70%	INR 70.36	INR 70.36	INR 68.43	55.06K
2026-07-13	INR 70.52	+1.21%	INR 70.79	INR 71.59	INR 67.51	70.94K
2026-07-10	INR 69.68	-0.27%	INR 71.49	INR 71.49	INR 69.16	57.74K
2026-07-09	INR 69.87	+0.98%	INR 70.39	INR 70.60	INR 69.01	30.50K
2026-07-08	INR 69.19	-2.99%	INR 72.48	INR 72.48	INR 68.60	32.04K
2026-07-07	INR 71.32	-0.40%	INR 71.23	INR 72.07	INR 70.62	19.16K
2026-07-06	INR 71.61	-0.65%	INR 71.20	INR 72.15	INR 71.20	15.25K
2026-07-03	INR 72.08	0.00%	INR 72.13	INR 72.70	INR 71.12	66.16K
2026-07-02	INR 72.08	+1.02%	INR 72.90	INR 72.90	INR 70.70	49.65K
2026-07-01	INR 71.35	+1.34%	INR 70.02	INR 72.08	INR 70.02	19.09K
2026-06-30	INR 70.41	-0.83%	INR 72.20	INR 72.20	INR 69.59	49.46K
2026-06-29	INR 71.00	-1.58%	INR 72.00	INR 73.32	INR 69.41	67.61K
2026-06-26	INR 72.14	0.00%	INR 72.14	INR 72.14	INR 72.14	0
2026-06-25	INR 72.14	-2.51%	INR 75.66	INR 75.66	INR 71.70	54.12K
2026-06-24	INR 74.00	-0.34%	INR 75.25	INR 75.25	INR 73.50	38.96K
2026-06-23	INR 74.25	-0.22%	INR 74.99	INR 77.48	INR 73.74	67.04K
2026-06-22	INR 74.41	+1.39%	INR 72.75	INR 75.44	INR 72.75	123.33K
2026-06-19	INR 73.39	-0.80%	INR 74.50	INR 74.84	INR 72.91	39.28K
2026-06-18	INR 73.98	-2.38%	INR 76.37	INR 76.49	INR 72.61	64.42K
2026-06-17	INR 75.78	+2.12%	INR 73.62	INR 76.50	INR 73.62	57.54K
2026-06-16	INR 74.21	+0.42%	INR 73.87	INR 74.74	INR 73.46	44.86K
2026-06-15	INR 73.90	+3.01%	INR 72.10	INR 74.30	INR 72.10	51.77K
2026-06-12	INR 71.74	-0.32%	INR 72.50	INR 72.90	INR 71.25	95.05K
2026-06-11	INR 71.97	-0.01%	INR 73.00	INR 73.00	INR 71.08	41.66K
2026-06-10	INR 71.98	-1.18%	INR 73.80	INR 73.80	INR 71.55	48.66K
2026-06-09	INR 72.84	+0.89%	INR 72.20	INR 74.39	INR 71.71	54.01K
2026-06-08	INR 72.20	-3.29%	INR 73.98	INR 73.98	INR 71.64	58.25K
2026-06-05	INR 74.66	+1.12%	INR 73.83	INR 75.60	INR 71.52	64.64K
2026-06-04	INR 73.83	+0.05%	INR 74.88	INR 74.88	INR 73.55	26.35K
2026-06-03	INR 73.79	-0.43%	INR 72.51	INR 74.40	INR 72.51	31.39K
2026-06-02	INR 74.11	+1.63%	INR 72.50	INR 74.50	INR 71.63	65.79K
2026-06-01	INR 72.92	-0.53%	INR 73.60	INR 75.02	INR 72.72	57.69K
2026-05-29	INR 73.31	-2.36%	INR 74.80	INR 75.38	INR 73.12	61.00K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 56.49	-2.80%	INR 59.69	INR 59.79	INR 55.35	34.62K
2026-09-30	INR 58.12	-1.37%	INR 59.98	INR 59.98	INR 58.00	11.19K
2026-09-29	INR 58.93	+0.10%	INR 58.99	INR 60.48	INR 56.30	64.36K
2026-09-28	INR 58.87	-1.44%	INR 59.80	INR 60.85	INR 58.70	23.10K
2026-09-25	INR 59.73	+0.34%	INR 59.55	INR 61.30	INR 59.30	26.28K
2026-09-24	INR 59.53	-1.83%	INR 61.70	INR 61.70	INR 59.25	19.50K
2026-09-23	INR 60.64	0.00%	INR 61.20	INR 61.50	INR 60.11	36.23K
2026-09-22	INR 60.64	-0.38%	INR 61.00	INR 61.95	INR 60.30	33.27K
2026-09-21	INR 60.87	-0.13%	INR 60.11	INR 61.50	INR 60.11	25.44K
2026-09-18	INR 60.95	-0.55%	INR 62.00	INR 62.00	INR 60.30	14.00K
2026-09-17	INR 61.29	-0.05%	INR 60.10	INR 62.28	INR 60.10	13.34K
2026-09-16	INR 61.32	+1.09%	INR 60.03	INR 62.98	INR 59.50	28.59K
2026-09-15	INR 60.66	-3.15%	INR 63.50	INR 64.16	INR 60.25	36.25K
2026-09-14	INR 62.63	0.00%	INR 62.63	INR 62.63	INR 62.63	0
2026-09-11	INR 62.63	-0.71%	INR 63.31	INR 63.65	INR 62.11	7.80K
2026-09-10	INR 63.08	-0.08%	INR 63.74	INR 63.90	INR 63.00	6.77K
2026-09-09	INR 63.13	-2.62%	INR 65.75	INR 65.75	INR 63.02	57.07K
2026-09-08	INR 64.83	+0.50%	INR 65.30	INR 65.79	INR 63.70	45.75K
2026-09-07	INR 64.51	-0.89%	INR 66.20	INR 66.20	INR 64.00	47.04K
2026-09-04	INR 65.09	-0.53%	INR 66.40	INR 66.40	INR 64.25	42.87K
2026-09-03	INR 65.44	+0.09%	INR 66.75	INR 66.75	INR 65.05	9.84K
2026-09-02	INR 65.38	+0.79%	INR 65.20	INR 65.86	INR 64.50	25.20K
2026-09-01	INR 64.87	-2.23%	INR 65.91	INR 66.35	INR 64.50	18.24K
2026-08-31	INR 66.35	-0.21%	INR 66.12	INR 67.15	INR 65.85	18.00K
2026-08-28	INR 66.49	+1.45%	INR 66.27	INR 69.60	INR 64.55	54.14K
2026-08-27	INR 65.54	-1.46%	INR 66.01	INR 66.59	INR 65.15	19.39K
2026-08-26	INR 66.51	+1.56%	INR 65.14	INR 67.00	INR 65.14	19.32K
2026-08-25	INR 65.49	-0.30%	INR 65.60	INR 67.75	INR 65.12	133.84K
2026-08-24	INR 65.69	+1.22%	INR 65.00	INR 68.23	INR 64.51	59.04K
2026-08-21	INR 64.90	-1.95%	INR 66.20	INR 66.78	INR 64.25	21.88K
2026-08-20	INR 66.19	+2.11%	INR 67.00	INR 67.00	INR 64.82	22.46K
2026-08-19	INR 64.82	-1.91%	INR 67.44	INR 67.44	INR 64.25	21.63K
2026-08-18	INR 66.08	-0.59%	INR 67.88	INR 67.88	INR 65.78	28.92K
2026-08-17	INR 66.47	-1.00%	INR 67.13	INR 67.23	INR 65.60	19.45K
2026-08-14	INR 67.14	-0.37%	INR 66.58	INR 67.89	INR 66.58	10.51K
2026-08-13	INR 67.39	-1.88%	INR 69.30	INR 69.30	INR 65.71	58.88K
2026-08-12	INR 68.68	+1.51%	INR 68.77	INR 68.99	INR 67.00	29.85K
2026-08-11	INR 67.66	+0.45%	INR 67.00	INR 69.30	INR 67.00	41.01K
2026-08-10	INR 67.36	-2.04%	INR 68.76	INR 68.76	INR 67.00	26.02K
2026-08-07	INR 68.76	+1.33%	INR 68.01	INR 69.45	INR 67.35	30.85K
2026-08-06	INR 67.86	-2.22%	INR 69.41	INR 69.41	INR 67.55	18.64K
2026-08-05	INR 69.40	+1.89%	INR 68.50	INR 69.79	INR 67.35	41.35K
2026-08-04	INR 68.11	-1.09%	INR 68.80	INR 68.80	INR 67.06	25.68K
2026-08-03	INR 68.86	+5.69%	INR 65.00	INR 69.39	INR 65.00	76.13K
2026-07-31	INR 65.15	-0.26%	INR 66.80	INR 66.80	INR 65.00	51.87K
2026-07-30	INR 65.32	-2.17%	INR 67.65	INR 67.65	INR 65.18	44.19K
2026-07-29	INR 66.77	-2.02%	INR 66.40	INR 68.66	INR 66.40	71.62K
2026-07-28	INR 68.15	-0.44%	INR 68.45	INR 69.47	INR 67.13	19.56K
2026-07-27	INR 68.45	+2.13%	INR 67.21	INR 71.45	INR 67.21	100.70K
2026-07-24	INR 67.02	-0.37%	INR 66.90	INR 67.69	INR 66.30	15.19K
2026-07-23	INR 67.27	+0.25%	INR 67.99	INR 67.99	INR 66.65	12.98K
2026-07-22	INR 67.10	-1.25%	INR 69.19	INR 69.19	INR 65.85	25.33K
2026-07-21	INR 67.95	+0.65%	INR 66.70	INR 68.50	INR 66.70	17.31K
2026-07-20	INR 67.51	+0.51%	INR 68.49	INR 68.49	INR 66.23	41.82K
2026-07-17	INR 67.17	-1.61%	INR 68.69	INR 68.89	INR 67.00	39.85K
2026-07-16	INR 68.27	-1.06%	INR 68.71	INR 69.62	INR 67.50	64.59K
2026-07-15	INR 69.00	-0.46%	INR 69.35	INR 70.00	INR 68.70	40.26K
2026-07-14	INR 69.32	-1.70%	INR 70.36	INR 70.36	INR 68.43	55.06K
2026-07-13	INR 70.52	+1.21%	INR 70.79	INR 71.59	INR 67.51	70.94K
2026-07-10	INR 69.68	-0.27%	INR 71.49	INR 71.49	INR 69.16	57.74K
2026-07-09	INR 69.87	+0.98%	INR 70.39	INR 70.60	INR 69.01	30.50K
2026-07-08	INR 69.19	-2.99%	INR 72.48	INR 72.48	INR 68.60	32.04K
2026-07-07	INR 71.32	-0.40%	INR 71.23	INR 72.07	INR 70.62	19.16K
2026-07-06	INR 71.61	-0.65%	INR 71.20	INR 72.15	INR 71.20	15.25K
2026-07-03	INR 72.08	0.00%	INR 72.13	INR 72.70	INR 71.12	66.16K
2026-07-02	INR 72.08	+1.02%	INR 72.90	INR 72.90	INR 70.70	49.65K
2026-07-01	INR 71.35	+1.34%	INR 70.02	INR 72.08	INR 70.02	19.09K
2026-06-30	INR 70.41	-0.83%	INR 72.20	INR 72.20	INR 69.59	49.46K
2026-06-29	INR 71.00	-1.58%	INR 72.00	INR 73.32	INR 69.41	67.61K
2026-06-26	INR 72.14	0.00%	INR 72.14	INR 72.14	INR 72.14	0
2026-06-25	INR 72.14	-2.51%	INR 75.66	INR 75.66	INR 71.70	54.12K
2026-06-24	INR 74.00	-0.34%	INR 75.25	INR 75.25	INR 73.50	38.96K
2026-06-23	INR 74.25	-0.22%	INR 74.99	INR 77.48	INR 73.74	67.04K
2026-06-22	INR 74.41	+1.39%	INR 72.75	INR 75.44	INR 72.75	123.33K
2026-06-19	INR 73.39	-0.80%	INR 74.50	INR 74.84	INR 72.91	39.28K
2026-06-18	INR 73.98	-2.38%	INR 76.37	INR 76.49	INR 72.61	64.42K
2026-06-17	INR 75.78	+2.12%	INR 73.62	INR 76.50	INR 73.62	57.54K
2026-06-16	INR 74.21	+0.42%	INR 73.87	INR 74.74	INR 73.46	44.86K
2026-06-15	INR 73.90	+3.01%	INR 72.10	INR 74.30	INR 72.10	51.77K
2026-06-12	INR 71.74	-0.32%	INR 72.50	INR 72.90	INR 71.25	95.05K
2026-06-11	INR 71.97	-0.01%	INR 73.00	INR 73.00	INR 71.08	41.66K
2026-06-10	INR 71.98	-1.18%	INR 73.80	INR 73.80	INR 71.55	48.66K
2026-06-09	INR 72.84	+0.89%	INR 72.20	INR 74.39	INR 71.71	54.01K
2026-06-08	INR 72.20	-3.29%	INR 73.98	INR 73.98	INR 71.64	58.25K
2026-06-05	INR 74.66	+1.12%	INR 73.83	INR 75.60	INR 71.52	64.64K
2026-06-04	INR 73.83	+0.05%	INR 74.88	INR 74.88	INR 73.55	26.35K
2026-06-03	INR 73.79	-0.43%	INR 72.51	INR 74.40	INR 72.51	31.39K
2026-06-02	INR 74.11	+1.63%	INR 72.50	INR 74.50	INR 71.63	65.79K
2026-06-01	INR 72.92	-0.53%	INR 73.60	INR 75.02	INR 72.72	57.69K
2026-05-29	INR 73.31	-2.36%	INR 74.80	INR 75.38	INR 73.12	61.00K