Uflex

UFLX
🏛️ india →
563.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 506.90 523.15 506.90 512.65 0.1M
2021-12-30 509.00 512.20 499.70 504.75 0.1M
2021-12-29 513.65 518.60 507.80 508.95 0.1M
2021-12-28 513.70 516.65 509.00 513.65 0.1M
2021-12-27 501.40 515.00 490.10 508.95 0.1M
2021-12-24 517.50 517.50 498.00 502.15 0.0M
2021-12-23 509.95 518.50 509.95 514.25 0.1M
2021-12-22 503.95 514.00 503.00 506.50 0.1M
2021-12-21 511.90 511.90 497.30 502.65 0.1M
2021-12-20 511.00 517.95 490.45 494.60 0.2M
2021-12-17 532.50 535.20 519.60 520.95 0.1M
2021-12-16 548.30 551.05 530.05 536.40 0.1M
2021-12-15 542.00 556.00 537.30 544.05 0.2M
2021-12-14 535.00 544.00 534.00 541.55 0.1M
2021-12-13 546.65 552.00 537.55 539.55 0.1M
2021-12-10 543.15 550.00 536.15 543.80 0.2M
2021-12-09 550.60 556.00 539.65 543.15 0.2M
2021-12-08 531.15 555.00 530.45 550.45 0.5M
2021-12-07 519.05 542.00 515.25 527.80 0.4M
2021-12-06 521.55 523.40 511.00 512.90 0.1M
2021-12-03 505.90 529.35 504.65 516.40 0.5M
2021-12-02 507.70 507.70 493.65 502.45 0.1M
2021-12-01 496.00 500.10 487.75 493.65 0.1M
2021-11-30 497.70 509.65 485.10 489.05 0.1M
2021-11-29 490.90 495.90 465.00 492.35 0.2M
2021-11-26 510.00 521.50 496.00 498.90 0.2M
2021-11-25 508.90 522.00 501.10 519.55 0.2M
2021-11-24 505.00 522.00 500.00 504.90 0.4M
2021-11-23 488.00 504.00 483.55 499.40 0.1M
2021-11-22 502.05 510.00 482.00 486.50 0.2M
2021-11-18 513.85 518.10 505.00 508.80 0.1M
2021-11-17 512.10 517.00 512.10 513.85 0.1M
2021-11-16 517.00 522.00 512.85 513.35 0.1M
2021-11-15 526.45 528.85 512.05 515.20 0.1M
2021-11-12 532.00 533.40 517.25 521.80 0.2M
2021-11-11 529.80 532.95 522.25 527.55 0.1M
2021-11-10 524.05 534.00 522.00 527.10 0.2M
2021-11-09 524.50 532.00 519.30 524.05 0.2M
2021-11-08 538.10 544.90 519.00 523.30 0.6M
2021-11-04 545.00 549.75 532.00 538.10 0.5M
2021-11-03 582.70 592.00 557.20 571.00 0.6M
2021-11-02 572.00 591.40 572.00 578.40 0.3M
2021-11-01 567.00 580.30 567.00 573.70 0.2M
2021-10-29 567.00 569.95 546.60 565.45 0.2M
2021-10-28 575.20 587.45 563.50 565.60 0.2M
2021-10-27 555.00 588.35 555.00 572.20 0.4M
2021-10-26 560.00 569.80 555.35 565.65 0.2M
2021-10-25 571.60 591.00 541.85 557.80 0.4M
2021-10-22 583.65 596.70 555.95 570.45 0.3M
2021-10-21 600.00 607.60 574.00 580.70 0.4M
2021-10-20 610.00 622.00 586.40 597.75 0.5M
2021-10-19 630.00 639.00 611.10 614.80 0.4M
2021-10-18 634.00 656.00 624.20 628.25 0.6M
2021-10-14 634.85 641.40 625.75 629.50 0.3M
2021-10-13 641.35 646.65 625.10 634.60 0.4M
2021-10-12 637.00 642.00 622.15 636.50 0.7M
2021-10-11 630.00 658.00 627.00 641.75 2.6M
2021-10-08 569.80 624.00 560.55 618.25 3.4M
2021-10-07 573.00 585.00 565.10 567.95 0.7M
2021-10-06 540.15 575.90 540.15 566.15 1.6M
2021-10-05 534.00 547.65 531.95 538.60 0.3M
2021-10-04 536.00 544.10 532.00 532.80 0.2M
2021-10-01 542.20 542.20 532.85 535.60 0.1M
2021-09-30 542.65 554.75 537.15 540.90 0.2M
2021-09-29 531.00 546.55 527.15 539.40 0.2M
2021-09-28 538.00 544.75 528.30 533.10 0.1M
2021-09-27 541.00 545.70 533.70 536.40 0.1M
2021-09-24 554.00 557.95 535.80 537.40 0.2M
2021-09-23 541.65 563.55 539.00 550.95 0.5M
2021-09-22 532.80 543.65 532.80 536.75 0.2M
2021-09-21 533.90 538.35 518.65 532.80 0.2M
2021-09-20 552.95 552.95 531.55 534.75 0.3M
2021-09-17 545.90 563.95 526.00 559.25 0.9M
2021-09-16 558.90 562.45 542.00 545.90 0.4M
2021-09-15 540.00 558.00 536.00 555.20 0.7M
2021-09-14 514.00 546.10 512.30 540.45 1.5M
2021-09-13 492.40 514.70 491.00 508.45 0.8M
2021-09-09 498.00 498.00 482.50 489.80 0.2M
2021-09-08 485.90 496.45 481.00 494.15 0.2M
2021-09-07 489.80 491.50 481.40 482.80 0.1M
2021-09-06 492.30 496.00 485.80 488.10 0.2M
2021-09-03 493.90 498.15 485.00 489.15 0.2M
2021-09-02 479.75 497.80 478.95 494.25 0.5M
2021-09-01 481.40 487.00 474.20 478.35 0.2M
2021-08-31 484.70 485.50 476.75 478.80 0.2M
2021-08-30 481.85 494.35 475.10 480.50 0.3M
2021-08-27 481.75 487.00 476.00 478.00 0.2M
2021-08-26 491.90 491.90 480.00 481.75 0.3M
2021-08-25 464.85 494.70 464.00 491.20 0.9M
2021-08-24 432.20 468.00 431.45 460.60 0.6M
2021-08-23 467.70 474.40 427.00 429.90 0.9M
2021-08-20 485.80 487.35 455.65 460.00 0.6M
2021-08-18 507.50 517.00 483.00 487.00 0.8M
2021-08-17 531.00 531.00 501.95 507.05 0.6M
2021-08-16 528.00 539.00 521.50 528.95 1.1M
2021-08-13 540.00 542.45 517.20 520.20 0.5M
2021-08-12 521.00 539.00 519.00 536.25 0.4M
2021-08-11 536.00 542.80 512.55 516.75 0.6M
2021-08-10 564.00 568.95 520.35 533.90 0.4M
2021-08-09 564.40 573.85 561.50 564.95 0.3M
2021-08-06 570.70 574.35 560.10 564.40 0.3M
2021-08-05 570.40 575.90 560.00 570.70 0.5M
2021-08-04 564.00 579.00 561.75 565.90 0.9M
2021-08-03 554.90 568.90 553.00 560.60 0.8M
2021-08-02 546.40 564.00 539.00 552.50 0.7M
2021-07-30 540.00 548.45 535.45 541.75 0.3M
2021-07-29 549.50 553.70 536.20 539.65 0.4M
2021-07-28 523.35 553.00 518.30 545.35 2.0M
2021-07-27 517.95 523.00 512.10 518.95 0.3M
2021-07-26 524.15 529.50 511.25 513.15 0.4M
2021-07-23 532.80 539.00 518.55 520.30 0.5M
2021-07-22 525.00 548.00 524.95 528.15 0.7M
2021-07-20 531.00 540.00 520.00 520.85 0.5M
2021-07-19 526.00 549.50 526.00 529.50 0.6M
2021-07-16 539.00 546.00 526.50 530.00 0.4M
2021-07-15 542.10 551.20 532.75 535.15 0.4M
2021-07-14 544.90 562.00 540.00 541.45 0.7M
2021-07-13 563.00 566.90 540.00 541.95 0.4M
2021-07-12 556.80 568.95 554.50 562.20 0.5M
2021-07-09 525.00 561.80 521.50 549.95 1.1M
2021-07-08 534.90 538.05 525.05 532.65 0.2M
2021-07-07 537.55 544.70 529.40 531.60 0.2M
2021-07-06 549.00 550.45 535.00 537.55 0.3M
2021-07-05 545.00 554.80 542.50 546.20 0.5M
2021-07-02 545.00 569.00 536.55 541.40 2.0M
2021-07-01 583.85 593.90 535.50 544.90 4.4M
2021-06-30 512.15 572.90 512.15 568.75 8.5M
2021-06-29 476.75 484.00 475.15 477.45 0.2M
2021-06-28 474.70 478.00 468.45 475.10 0.1M
2021-06-25 469.70 475.00 467.00 468.95 0.1M
2021-06-24 472.50 475.00 463.95 467.00 0.1M
2021-06-23 462.60 478.90 460.35 470.30 0.2M
2021-06-22 467.10 472.10 455.70 460.35 0.1M
2021-06-21 463.80 471.95 455.75 464.75 0.1M
2021-06-18 475.00 475.60 450.00 465.05 0.1M
2021-06-17 456.10 483.80 456.10 473.55 0.2M
2021-06-16 471.15 479.00 465.00 468.25 0.1M
2021-06-15 470.30 481.00 470.30 473.95 0.1M
2021-06-14 480.00 480.20 456.10 471.65 0.2M
2021-06-11 475.00 485.00 472.55 476.90 0.2M
2021-06-10 467.80 480.00 461.90 469.30 0.5M
2021-06-09 439.70 469.10 439.25 457.30 0.8M
2021-06-08 448.65 449.65 435.00 439.65 0.1M
2021-06-07 446.60 449.90 443.60 447.10 0.1M
2021-06-04 443.90 449.00 437.20 442.40 0.1M
2021-06-03 451.45 451.45 438.20 440.10 0.1M
2021-06-02 446.00 451.90 445.00 447.65 0.1M
2021-06-01 457.40 475.00 434.80 445.25 0.6M
2021-05-31 435.10 463.05 425.00 452.30 0.6M
2021-05-28 444.45 446.95 431.20 433.25 0.1M
2021-05-27 442.80 454.75 436.00 442.80 0.2M
2021-05-26 448.05 450.25 439.10 440.65 0.1M
2021-05-25 450.90 452.95 446.10 447.90 0.1M
2021-05-24 445.30 454.90 440.75 447.40 0.1M
2021-05-21 448.00 453.30 444.10 445.20 0.1M
2021-05-20 431.00 449.00 428.00 441.40 0.3M
2021-05-19 429.90 437.50 426.00 429.65 0.2M
2021-05-18 427.90 428.90 421.15 422.25 0.1M
2021-05-17 414.20 435.00 414.20 424.30 0.1M
2021-05-14 428.65 430.00 412.00 414.05 0.1M
2021-05-12 439.80 441.15 423.35 425.65 0.1M
2021-05-11 438.90 446.95 435.80 438.30 0.1M
2021-05-10 442.00 447.50 434.00 443.15 0.1M
2021-05-07 450.40 453.80 436.20 438.75 0.2M
2021-05-06 448.00 459.90 437.90 447.60 0.6M
2021-05-05 424.00 456.90 417.05 444.05 1.3M
2021-05-04 425.90 431.20 413.35 415.45 0.2M
2021-05-03 403.00 424.90 400.40 419.20 0.4M
2021-04-30 398.00 413.90 396.00 405.25 0.3M
2021-04-29 391.60 404.05 391.00 400.05 0.2M
2021-04-28 391.45 395.85 388.00 390.45 0.1M
2021-04-27 385.00 396.00 383.25 388.80 0.2M
2021-04-26 368.95 387.00 368.95 383.25 0.3M
2021-04-23 362.85 379.50 361.70 367.10 0.1M
2021-04-22 362.05 366.00 358.80 362.85 0.1M
2021-04-20 359.20 368.15 359.20 362.20 0.1M
2021-04-19 363.00 363.00 354.35 358.50 0.1M
2021-04-16 368.90 376.15 363.00 366.00 0.1M
2021-04-15 369.40 373.00 360.00 367.90 0.1M
2021-04-13 360.00 381.00 352.80 364.85 0.1M
2021-04-12 377.90 378.00 354.30 357.50 0.1M
2021-04-09 385.40 385.70 379.15 381.60 0.1M
2021-04-08 378.00 388.95 378.00 383.40 0.2M
2021-04-07 378.00 382.50 375.05 376.10 0.1M
2021-04-06 381.00 385.50 377.70 378.95 0.1M
2021-04-05 387.00 387.00 375.30 380.25 0.1M
2021-04-01 380.90 389.70 378.50 387.60 0.1M
2021-03-31 377.00 385.00 375.00 378.05 0.1M
2021-03-30 380.00 385.75 368.00 373.70 0.2M
2021-03-26 379.95 381.60 373.60 377.45 0.1M
2021-03-25 384.50 384.70 370.50 376.45 0.1M
2021-03-24 392.00 394.95 380.10 382.55 0.1M
2021-03-23 394.20 400.00 389.55 393.20 0.1M
2021-03-22 393.00 401.45 388.00 393.60 0.1M
2021-03-19 390.25 395.65 380.00 390.20 0.2M
2021-03-18 417.55 418.95 386.00 396.70 0.4M
2021-03-17 440.60 441.40 406.00 411.30 0.3M
2021-03-16 444.00 447.00 430.20 437.10 0.4M
2021-03-15 420.20 448.00 417.30 439.00 1.0M
2021-03-12 406.45 425.50 405.35 416.25 0.5M
2021-03-10 404.50 408.65 399.00 402.40 0.1M
2021-03-09 416.85 419.80 400.00 402.90 0.2M
2021-03-08 412.90 422.40 406.10 415.30 0.3M
2021-03-05 424.00 429.00 400.00 405.95 0.6M
2021-03-04 384.35 424.00 382.00 420.50 1.6M
2021-03-03 371.00 398.00 369.55 389.80 0.8M
2021-03-02 364.90 374.80 364.90 368.10 0.2M
2021-03-01 367.50 370.00 360.00 364.90 0.1M
2021-02-26 366.00 368.90 361.05 362.55 0.1M
2021-02-25 368.90 371.50 366.80 368.95 0.1M
2021-02-24 364.00 367.55 363.20 366.05 0.0M
2021-02-23 363.90 366.35 358.65 362.85 0.1M
2021-02-22 370.00 374.50 359.95 361.85 0.2M
2021-02-19 374.15 374.15 363.00 368.30 0.1M
2021-02-18 379.90 382.40 372.00 373.45 0.3M
2021-02-17 357.30 375.00 354.20 367.60 0.5M
2021-02-16 357.90 367.00 355.00 357.30 0.4M
2021-02-15 354.10 361.50 354.00 354.95 0.2M
2021-02-12 364.80 364.80 352.00 353.45 0.4M
2021-02-11 355.60 365.00 352.85 363.05 0.4M
2021-02-10 341.50 358.30 341.50 351.85 0.4M
2021-02-09 340.00 345.05 338.10 339.00 0.2M
2021-02-08 348.80 350.10 337.55 338.65 0.4M
2021-02-05 352.90 358.00 347.35 348.40 0.1M
2021-02-04 352.70 359.40 350.35 351.45 0.1M
2021-02-03 349.20 359.00 349.20 352.70 0.1M
2021-02-02 352.60 364.90 348.00 349.15 0.2M
2021-02-01 359.00 359.00 348.00 349.60 0.2M
2021-01-29 372.75 373.00 358.00 359.20 0.1M
2021-01-28 347.05 373.40 347.05 366.45 0.2M
2021-01-27 354.00 356.60 350.00 352.00 0.0M
2021-01-25 368.25 369.90 351.65 356.80 0.1M
2021-01-22 374.90 374.90 361.50 365.00 0.1M
2021-01-21 372.00 386.00 370.00 371.95 0.2M
2021-01-20 373.70 375.65 369.20 370.10 0.0M
2021-01-19 374.80 374.80 366.25 371.95 0.0M
2021-01-18 373.80 381.10 361.60 365.60 0.2M
2021-01-15 373.10 376.70 370.00 372.75 0.0M
2021-01-14 379.90 379.90 373.00 376.15 0.0M
2021-01-13 383.50 386.50 372.80 377.10 0.1M
2021-01-12 364.00 389.90 362.45 383.50 0.5M
2021-01-11 371.70 373.05 364.20 365.60 0.1M
2021-01-08 375.45 378.90 370.00 371.20 0.1M
2021-01-07 378.00 382.00 366.15 372.00 0.1M
2021-01-06 386.35 386.85 373.20 375.40 0.1M
2021-01-05 380.20 388.90 380.00 384.40 0.1M
2021-01-04 377.50 385.00 377.50 383.55 0.1M
2021-01-01 376.50 378.00 375.15 377.50 0.0M