NSE - Delayed Quote
INR
Uflex Limited (UFLEX.NS)
564.00
-3.50
(-0.62%)
At close: November 2 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
567.00
575.65
561.75
566.10
566.10
73,190
Oct 30, 2026
586.00
587.30
565.00
567.50
567.50
74,487
Oct 29, 2026
588.00
589.00
572.55
583.20
583.20
32,285
Oct 28, 2026
578.05
589.40
568.50
581.55
581.55
41,166
Oct 27, 2026
575.70
587.85
571.30
578.95
578.95
78,658
Oct 26, 2026
559.85
576.75
556.00
569.35
569.35
78,583
Oct 23, 2026
579.95
580.15
547.00
556.95
556.95
130,810
Oct 22, 2026
590.10
594.80
565.20
570.20
570.20
199,709
Oct 21, 2026
609.05
610.60
582.10
590.15
590.15
126,131
Oct 19, 2026
623.80
624.40
603.75
608.45
608.45
72,545
Oct 16, 2026
613.00
632.25
613.00
618.45
618.45
73,547
Oct 15, 2026
629.90
633.80
610.40
612.35
612.35
66,106
Oct 14, 2026
629.50
640.00
626.05
629.00
629.00
79,167
Oct 13, 2026
637.20
637.85
616.60
628.65
628.65
75,682
Oct 12, 2026
629.00
646.55
622.00
633.95
633.95
174,037
Oct 9, 2026
628.00
629.35
616.00
621.70
621.70
76,093
Oct 8, 2026
644.25
644.25
613.70
617.05
617.05
102,526
Oct 7, 2026
641.55
655.00
633.10
643.15
643.15
115,503
Oct 6, 2026
640.10
646.65
635.20
641.25
641.25
61,320
Oct 5, 2026
651.15
669.35
636.50
639.20
639.20
112,152
Oct 1, 2026
663.90
664.85
640.20
649.85
649.85
150,979
Sep 30, 2026
656.00
671.00
652.00
657.85
657.85
159,191
Sep 29, 2026
640.15
660.90
636.80
647.70
647.70
162,208
Sep 28, 2026
669.00
669.00
638.00
641.95
641.95
116,083
Sep 25, 2026
662.80
668.00
648.00
664.20
664.20
77,164
Sep 24, 2026
669.65
685.00
657.85
661.55
661.55
119,810
Sep 23, 2026
651.40
675.00
650.00
670.45
670.45
150,879
Sep 22, 2026
669.00
679.70
640.00
648.15
648.15
251,203
Sep 21, 2026
655.00
663.95
654.20
656.15
656.15
40,593
Sep 18, 2026
652.95
669.90
652.00
659.45
659.45
69,585
Sep 17, 2026
642.00
669.00
642.00
652.95
652.95
154,087
Sep 16, 2026
636.10
649.70
608.00
645.45
645.45
235,420
Sep 15, 2026
663.50
670.30
631.75
636.10
636.10
129,497
Sep 11, 2026
666.50
674.95
650.00
653.45
653.45
184,116
Sep 10, 2026
690.00
690.05
670.00
672.60
672.60
104,598
Sep 9, 2026
686.75
701.05
677.30
680.15
680.15
154,643
Sep 8, 2026
683.55
695.00
663.35
686.75
686.75
338,932
Sep 7, 2026
684.15
685.50
668.00
682.70
682.70
152,186
Sep 4, 2026
683.30
691.45
671.40
675.60
675.60
168,967
Sep 3, 2026
702.50
708.25
671.05
686.70
686.70
534,244
Sep 2, 2026
646.70
723.50
639.05
701.80
701.80
2,479,035
Sep 1, 2026
653.00
659.35
632.85
645.05
645.05
191,079
Aug 31, 2026
638.35
653.35
627.00
649.10
649.10
237,317
Aug 28, 2026
635.00
658.85
631.00
634.35
634.35
292,297
Aug 27, 2026
655.00
660.50
627.00
631.00
631.00
269,326
Aug 26, 2026
612.00
656.75
607.00
650.45
650.45
828,723
Aug 25, 2026
619.00
621.60
603.55
606.35
606.35
94,954
Aug 24, 2026
627.00
633.00
612.90
619.20
619.20
206,263
Aug 21, 2026
611.05
634.00
607.40
614.60
614.60
264,833
Aug 20, 2026
618.00
624.25
606.40
611.05
611.05
335,895
Aug 19, 2026
607.10
635.00
595.00
620.95
620.95
1,360,604
Aug 18, 2026
615.00
630.45
585.55
613.30
613.30
6,025,632
Aug 17, 2026
555.00
586.05
545.00
586.05
586.05
3,734,414
Aug 14, 2026
494.15
503.45
482.20
488.40
488.40
150,907
Aug 13, 2026
497.00
500.45
490.20
493.80
493.80
53,972
Aug 12, 2026
498.30
504.20
493.00
497.75
497.75
72,505
Aug 11, 2026
491.70
509.90
491.20
497.05
497.05
101,966
Aug 10, 2026
488.00
494.60
486.60
492.45
492.45
64,372
Aug 7, 2026
480.90
503.90
480.10
488.70
488.70
262,987
Aug 6, 2026
474.35
487.90
471.55
483.90
483.90
88,565
Aug 5, 2026
477.50
479.65
472.00
475.95
475.95
45,465
Aug 4, 2026
482.25
482.25
472.15
475.35
475.35
38,067
Aug 3, 2026
473.00
491.95
472.65
482.25
482.25
103,064
Jul 31, 2026
475.25
476.70
470.00
470.65
470.65
36,710
Jul 30, 2026
477.00
479.40
474.05
474.60
474.60
46,145
Jul 29, 2026
479.35
483.10
468.15
478.75
478.75
78,684
Jul 28, 2026
484.95
485.70
465.00
472.00
472.00
107,012
Jul 27, 2026
480.55
488.90
470.60
476.45
476.45
119,911
Jul 24, 2026
478.95
484.70
470.00
478.50
478.50
229,366
Jul 23, 2026
506.15
516.70
481.30
485.20
485.20
2,733,984
Jul 22, 2026
439.95
514.65
438.00
490.70
490.70
11,738,381
Jul 21, 2026
437.45
445.85
437.40
439.70
439.70
17,361
Jul 20, 2026
440.80
443.40
435.45
437.45
437.45
24,546
Jul 17, 2026
438.10
441.80
432.00
438.80
438.80
28,532
Jul 16, 2026
440.70
447.95
436.35
439.70
439.70
24,563
Jul 15, 2026
447.00
453.65
435.40
440.30
440.30
37,709
Jul 14, 2026
453.55
455.85
442.00
444.95
444.95
25,282
Jul 13, 2026
448.00
463.00
447.65
453.55
453.55
61,434
Jul 10, 2026
436.50
459.00
436.25
451.20
451.20
157,517
Jul 9, 2026
430.45
437.50
428.50
434.20
434.20
20,065
Jul 8, 2026
430.00
437.20
425.00
428.15
428.15
37,184
Jul 7, 2026
436.45
439.00
428.45
430.70
430.70
22,116
Jul 6, 2026
438.50
440.45
434.05
435.30
435.30
34,798
Jul 3, 2026
431.40
443.50
428.55
438.30
438.30
105,002
Jul 2, 2026
425.90
437.00
422.45
429.40
429.40
72,129
Jul 1, 2026
421.45
425.85
420.00
422.55
422.55
21,985
Jun 30, 2026
420.05
424.70
417.15
419.90
419.90
19,052
Jun 29, 2026
423.00
426.40
417.90
418.65
418.65
30,302
Jun 25, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
432.25
435.55
422.00
426.45
426.45
49,607
Jun 24, 2026
433.00
435.00
423.50
433.25
430.25
50,498
Jun 23, 2026
425.00
439.00
422.15
424.90
421.96
93,561
Jun 22, 2026
430.00
430.00
421.40
424.25
421.31
43,759
Jun 19, 2026
435.00
435.00
422.30
425.90
422.95
49,331
Jun 18, 2026
421.35
429.95
421.05
424.30
421.36
39,776
Jun 17, 2026
425.95
426.80
419.15
420.90
417.99
45,066
Jun 16, 2026
428.40
448.65
422.00
424.60
421.66
112,793
Jun 15, 2026
425.00
433.50
424.00
427.35
424.39
39,324
Jun 12, 2026
417.50
419.45
412.20
417.40
414.51
29,257
Jun 11, 2026
413.00
417.20
404.00
406.15
403.34
37,065
Jun 10, 2026
427.70
434.00
412.10
413.50
410.64
73,177
Jun 9, 2026
428.40
432.00
415.00
417.10
414.21
89,910
Jun 8, 2026
421.00
428.40
418.00
420.90
417.99
34,847
Jun 5, 2026
433.80
438.05
424.00
426.40
423.45
63,601
Jun 4, 2026
440.70
449.90
432.00
432.50
429.51
68,609
Jun 3, 2026
447.40
447.40
436.20
439.45
436.41
97,374
Jun 2, 2026
448.80
465.85
441.70
446.10
443.01
876,857
Jun 1, 2026
452.05
475.50
434.00
440.65
437.60
4,217,430
May 29, 2026
410.10
429.00
410.10
423.95
421.01
103,525
May 27, 2026
411.50
412.90
408.00
409.90
407.06
19,288
May 26, 2026
412.80
417.50
410.60
411.85
409.00
15,631
May 25, 2026
417.00
420.45
408.10
411.55
408.70
35,728
May 22, 2026
412.90
421.00
412.05
414.05
411.18
34,416
May 21, 2026
407.40
424.85
407.35
411.70
408.85
86,842
May 20, 2026
398.00
406.45
392.55
403.55
400.76
13,799
May 19, 2026
394.80
407.95
394.80
401.80
399.02
22,488
May 18, 2026
398.00
399.20
385.00
394.75
392.02
34,025
May 15, 2026
411.80
411.80
400.00
400.85
398.07
68,003
May 14, 2026
417.60
421.85
405.00
410.40
407.56
41,511
May 13, 2026
423.00
423.00
412.00
416.55
413.67
62,946
May 12, 2026
428.00
429.95
415.35
421.50
418.58
37,606
May 11, 2026
436.00
436.00
422.40
428.05
425.09
42,442
May 8, 2026
445.90
446.95
436.60
438.25
435.22
28,573
May 7, 2026
440.20
448.00
437.35
445.10
442.02
36,512
May 6, 2026
435.00
444.00
434.50
439.90
436.85
23,312
May 5, 2026
449.50
449.90
430.35
434.00
430.99
43,574
May 4, 2026
448.00
456.55
437.60
446.80
443.71
53,111
Apr 30, 2026
440.00
452.00
435.00
445.30
442.22
102,651
Apr 29, 2026
432.00
454.10
425.00
442.25
439.19
273,599
Apr 28, 2026
398.50
442.85
395.05
431.85
428.86
594,855
Apr 27, 2026
395.00
398.40
393.30
396.50
393.75
28,123
Apr 24, 2026
399.80
400.75
387.60
390.70
387.99
35,139
Apr 23, 2026
404.00
404.90
395.20
398.50
395.74
42,658
Apr 22, 2026
405.55
405.60
398.75
403.45
400.66
19,153
Apr 21, 2026
403.05
409.95
400.95
402.55
399.76
41,304
Apr 20, 2026
405.00
407.65
398.00
402.95
400.16
34,015
Apr 17, 2026
404.70
409.00
398.25
406.15
403.34
45,845
Apr 16, 2026
397.90
409.40
397.50
403.35
400.56
76,574
Apr 15, 2026
385.00
398.00
383.50
393.55
390.82
79,398
Apr 13, 2026
374.00
384.40
370.00
379.25
376.62
61,324
Apr 10, 2026
372.90
384.30
372.90
379.55
376.92
114,920
Apr 9, 2026
374.00
393.35
369.45
372.25
369.67
286,139
Apr 8, 2026
369.95
372.00
358.75
367.80
365.25
138,907
Apr 7, 2026
350.00
356.60
344.55
347.10
344.70
112,148
Apr 6, 2026
374.00
374.55
350.60
352.95
350.51
186,261
Apr 2, 2026
369.90
371.50
356.80
368.40
365.85
64,931
Apr 1, 2026
354.95
379.25
345.00
369.25
366.69
209,578
Mar 30, 2026
357.05
364.90
330.00
334.35
332.03
187,990
Mar 27, 2026
390.00
393.05
358.00
359.90
357.41
222,809
Mar 25, 2026
408.15
420.00
389.90
391.80
389.09
142,661
Mar 24, 2026
402.50
411.00
394.10
408.10
405.27
55,066
Mar 23, 2026
428.00
433.45
395.00
398.85
396.09
118,660
Mar 20, 2026
437.55
440.95
433.85
434.70
431.69
24,206
Mar 19, 2026
449.50
449.90
436.00
437.05
434.02
33,064
Mar 18, 2026
444.20
455.00
441.50
450.55
447.43
29,401
Mar 17, 2026
443.00
445.50
441.00
441.85
438.79
22,490
Mar 16, 2026
443.00
447.50
442.00
442.60
439.54
13,385
Mar 13, 2026
450.00
455.90
442.00
443.85
440.78
16,876
Mar 12, 2026
453.90
453.90
447.00
450.60
447.48
20,188
Mar 11, 2026
451.40
460.00
445.05
449.50
446.39
43,073
Mar 10, 2026
450.00
464.00
446.90
449.00
445.89
77,332
Mar 9, 2026
450.00
457.80
443.00
448.70
445.59
34,584
Mar 6, 2026
458.05
468.50
456.00
460.70
457.51
21,623
Mar 5, 2026
450.50
462.00
450.00
455.70
452.54
30,326
Mar 4, 2026
462.80
463.00
447.00
449.85
446.74
24,088
Mar 2, 2026
470.00
471.30
453.30
462.80
459.60
62,948
Feb 27, 2026
475.00
484.85
473.10
481.70
478.36
28,177
Feb 26, 2026
469.45
479.00
468.90
475.30
472.01
13,281
Feb 25, 2026
459.25
473.50
458.10
469.45
466.20
53,596
Feb 24, 2026
460.50
461.05
455.10
457.80
454.63
14,791
Feb 23, 2026
460.00
466.75
456.00
458.10
454.93
37,975
Feb 20, 2026
458.90
464.95
455.80
456.70
453.54
15,004
Feb 19, 2026
464.30
465.50
455.00
456.45
453.29
26,886
Feb 18, 2026
468.20
480.00
461.10
463.10
459.89
26,036
Feb 17, 2026
471.50
475.60
464.00
465.85
462.62
17,774
Feb 16, 2026
471.95
476.45
467.00
469.25
466.00
27,811
Feb 13, 2026
475.00
487.35
461.00
466.35
463.12
95,983
Feb 12, 2026
512.00
518.00
497.10
511.65
508.11
46,516
Feb 11, 2026
530.00
530.00
505.90
508.80
505.28
45,640
Feb 10, 2026
509.00
509.00
494.00
504.55
501.06
24,900
Feb 9, 2026
483.00
507.85
483.00
499.70
496.24
52,335
Feb 6, 2026
485.55
487.70
475.95
483.90
480.55
22,596
Feb 5, 2026
488.85
492.20
481.50
483.10
479.75
13,911
Feb 4, 2026
486.00
499.15
483.85
488.85
485.47
31,154
Feb 3, 2026
470.00
497.00
465.05
483.45
480.10
66,510
Feb 2, 2026
454.00
460.00
450.00
458.55
455.37
7,551
Jan 30, 2026
460.75
464.30
455.15
461.10
457.91
22,289
Jan 29, 2026
461.00
466.00
455.00
462.15
458.95
12,068
Jan 28, 2026
453.65
458.50
452.90
457.05
453.89
5,853
Jan 27, 2026
453.05
456.95
449.05
453.70
450.56
12,679
Jan 23, 2026
461.20
461.95
450.00
452.05
448.92
8,552
Jan 22, 2026
455.60
467.00
452.20
461.15
457.96
17,314
Jan 21, 2026
456.10
461.75
448.55
453.20
450.06
14,822
Jan 20, 2026
462.05
466.00
455.00
456.70
453.54
17,807
Jan 19, 2026
470.35
470.40
461.90
463.65
460.44
16,106
Jan 16, 2026
470.00
480.65
468.10
470.35
467.09
12,437
Jan 14, 2026
477.00
477.00
468.35
471.75
468.48
15,465
Jan 13, 2026
474.80
483.45
470.00
473.45
470.17
9,618
Jan 12, 2026
480.00
487.95
465.40
472.35
469.08
34,938
Jan 9, 2026
486.95
486.95
476.00
476.30
473.00
7,296
Jan 8, 2026
486.50
493.55
476.00
485.10
481.74
31,542
Jan 7, 2026
488.05
488.60
482.60
486.05
482.68
9,230
Jan 6, 2026
490.10
492.60
485.05
488.10
484.72
8,058
Jan 5, 2026
498.60
499.60
487.00
490.05
486.66
25,081
Jan 2, 2026
500.05
501.15
497.00
498.60
495.15
19,393
Jan 1, 2026
499.00
503.95
497.00
498.55
495.10
7,871
Dec 31, 2025
508.00
508.00
493.50
501.80
498.33
64,971
Dec 30, 2025
490.30
490.30
485.05
489.35
485.96
6,333
Dec 29, 2025
484.05
490.35
484.00
487.90
484.52
13,716
Dec 26, 2025
490.10
490.10
483.60
484.60
481.24
8,569
Dec 24, 2025
489.50
492.00
486.00
487.50
484.12
7,529
Dec 23, 2025
495.55
495.60
487.55
490.95
487.55
13,564
Dec 22, 2025
480.40
489.05
478.05
485.80
482.44
14,602
Dec 19, 2025
470.00
484.70
470.00
477.90
474.59
5,293
Dec 18, 2025
470.00
472.40
467.00
470.00
466.75
9,024
Dec 17, 2025
472.40
474.00
467.05
471.45
468.19
9,077
Dec 16, 2025
474.90
475.30
467.00
468.80
465.55
15,723
Dec 15, 2025
470.00
479.45
468.20
472.80
469.53
14,281
Dec 12, 2025
470.00
484.00
468.55
471.45
468.19
16,798
Dec 11, 2025
467.20
472.90
463.00
468.55
465.31
10,747
Dec 10, 2025
476.30
482.00
464.00
467.25
464.01
25,473
Dec 9, 2025
475.80
480.00
465.00
473.80
470.52
28,680
Dec 8, 2025
479.75
479.75
469.60
473.35
470.07
19,981
Dec 5, 2025
477.05
483.00
477.05
479.75
476.43
12,268
Dec 4, 2025
480.00
485.40
475.70
478.05
474.74
13,647
Dec 3, 2025
484.00
484.15
475.05
477.45
474.14
15,353
Dec 2, 2025
482.70
487.95
480.00
481.45
478.12
13,523
Dec 1, 2025
492.10
492.45
481.00
482.70
479.36
15,520
Nov 28, 2025
499.40
501.90
488.55
489.65
486.26
30,158
Nov 27, 2025
500.70
501.95
498.00
499.40
495.94
5,209
Nov 26, 2025
497.00
502.75
496.00
498.10
494.65
10,461
Nov 25, 2025
503.00
503.00
497.00
499.25
495.79
7,862
Nov 24, 2025
512.00
512.00
497.15
501.25
497.78
18,946
Nov 21, 2025
507.00
508.65
505.00
507.30
503.79
10,158
Nov 20, 2025
516.70
516.70
508.00
510.40
506.87
14,311
Nov 19, 2025
519.30
519.30
512.00
514.75
511.19
10,875
Nov 18, 2025
519.30
524.00
514.10
516.60
513.02
17,712
Nov 17, 2025
522.00
526.05
515.00
518.65
515.06
12,968
Nov 14, 2025
530.00
530.00
516.00
519.70
516.10
34,378
Nov 13, 2025
530.60
552.85
530.60
532.90
529.21
40,124
Nov 12, 2025
532.65
541.75
529.10
530.60
526.93
18,132
Nov 11, 2025
530.30
539.70
528.00
532.65
528.96
25,408
Nov 10, 2025
529.10
532.45
527.00
527.55
523.90
18,186
Nov 7, 2025
531.70
533.15
527.00
529.10
525.44
13,092
Nov 6, 2025
541.20
542.00
530.00
531.70
528.02
20,529
Nov 4, 2025
540.75
544.40
536.00
538.90
535.17
17,228
Nov 3, 2025
540.05
542.80
536.00
540.15
536.41
19,856
