Uflex

UFLX
🏛️ india →
553.55
Last Update: 2025-10-03
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
2023-12-29 492.00 494.90 480.10 482.90 0.5M
2023-12-28 484.40 499.60 476.40 482.45 1.4M
2023-12-27 472.00 491.85 466.25 482.35 0.9M
2023-12-26 465.10 471.70 459.00 466.00 0.1M
2023-12-22 462.00 466.20 458.10 462.00 0.1M
2023-12-21 446.00 462.15 442.25 460.95 0.1M
2023-12-20 457.70 479.65 442.20 446.55 0.3M
2023-12-19 459.80 462.05 456.00 457.70 0.1M
2023-12-18 468.55 469.90 457.00 459.80 0.1M
2023-12-15 475.50 478.70 466.05 468.55 0.1M
2023-12-14 474.50 476.65 470.30 473.05 0.1M
2023-12-13 474.00 481.80 465.00 470.15 0.4M
2023-12-12 474.25 482.80 465.00 470.20 0.5M
2023-12-11 472.70 478.70 472.00 473.00 0.1M
2023-12-08 470.00 478.30 465.30 470.80 0.2M
2023-12-07 470.50 479.15 465.00 471.85 0.3M
2023-12-06 456.00 478.00 455.10 469.65 0.4M
2023-12-05 459.90 462.85 454.70 455.70 0.1M
2023-12-04 465.00 465.00 456.00 457.30 0.1M
2023-12-01 454.90 464.60 452.00 455.40 0.1M
2023-11-30 457.15 457.40 450.50 452.45 0.1M
2023-11-29 446.95 461.90 445.00 454.65 0.2M
2023-11-28 448.10 451.15 444.00 445.10 0.0M
2023-11-24 454.45 456.95 447.00 448.10 0.1M
2023-11-23 455.50 457.05 452.95 454.45 0.0M
2023-11-22 458.70 462.40 452.60 454.20 0.1M
2023-11-21 460.00 467.95 457.00 458.65 0.1M
2023-11-20 452.50 462.50 448.00 458.55 0.3M
2023-11-17 453.50 453.50 446.05 447.75 0.1M
2023-11-16 454.20 458.20 447.05 450.50 0.1M
2023-11-15 442.50 456.95 440.00 454.15 0.3M
2023-11-13 437.85 439.00 435.00 436.35 0.0M
2023-11-12 435.00 441.00 433.00 437.85 0.0M
2023-11-10 435.00 436.30 431.00 432.05 0.0M
2023-11-09 442.40 442.40 434.65 435.65 0.0M
2023-11-08 437.70 444.00 435.35 438.65 0.1M
2023-11-07 436.15 442.00 431.00 433.60 0.1M
2023-11-06 437.00 438.60 433.00 436.15 0.0M
2023-11-03 428.70 437.35 427.15 435.00 0.1M
2023-11-02 425.45 434.25 424.50 426.40 0.1M
2023-11-01 430.00 430.00 418.85 421.80 0.0M
2023-10-31 425.10 429.75 423.45 425.85 0.0M
2023-10-30 427.00 432.30 421.25 424.70 0.1M
2023-10-27 427.00 433.00 424.00 425.70 0.1M
2023-10-26 415.00 431.00 402.00 424.95 0.1M
2023-10-25 430.50 435.85 417.00 419.90 0.1M
2023-10-23 445.00 447.60 425.95 428.10 0.1M
2023-10-20 448.70 450.00 442.60 444.20 0.1M
2023-10-19 451.05 454.05 445.30 448.75 0.1M
2023-10-18 452.85 462.20 448.00 452.85 0.2M
2023-10-17 454.10 455.75 450.00 450.75 0.1M
2023-10-16 442.90 454.70 441.40 450.10 0.1M
2023-10-13 442.00 450.15 440.30 442.90 0.1M
2023-10-12 446.80 452.40 443.10 447.70 0.1M
2023-10-11 439.90 447.45 439.85 444.50 0.1M
2023-10-10 433.45 438.70 433.45 436.80 0.1M
2023-10-09 440.00 440.95 431.00 433.50 0.1M
2023-10-06 447.00 447.80 441.00 444.05 0.1M
2023-10-05 443.10 450.90 441.10 444.80 0.1M
2023-10-04 450.05 451.95 436.40 439.60 0.2M
2023-10-03 463.75 463.75 450.20 452.45 0.1M
2023-09-29 459.00 468.00 454.00 460.20 0.2M
2023-09-28 472.90 472.90 450.00 454.40 0.5M
2023-09-27 468.70 476.00 466.55 473.00 0.4M
2023-09-26 451.00 482.50 446.15 468.70 3.0M
2023-09-25 438.50 446.55 434.90 444.15 0.1M
2023-09-22 439.50 441.85 430.40 439.50 0.1M
2023-09-21 445.00 446.65 431.75 436.30 0.1M
2023-09-20 438.00 448.00 435.05 443.55 0.2M
2023-09-18 443.80 445.55 440.05 441.60 0.1M
2023-09-15 452.70 454.15 442.10 443.80 0.1M
2023-09-14 453.90 457.10 447.90 449.50 0.1M
2023-09-13 441.95 454.35 436.20 450.40 0.1M
2023-09-12 467.00 468.00 411.10 438.75 0.2M
2023-09-11 456.45 474.75 454.45 464.35 0.5M
2023-09-08 455.50 460.70 451.00 451.90 0.2M
2023-09-07 460.75 467.90 450.35 453.40 0.2M
2023-09-06 468.40 468.80 457.00 459.15 0.1M
2023-09-05 476.80 482.00 463.00 466.55 0.2M
2023-09-04 476.40 487.85 474.30 479.40 0.6M
2023-09-01 481.70 481.95 467.30 472.70 1.0M
2023-08-31 473.30 494.90 471.10 477.65 9.4M
2023-08-30 387.90 463.30 387.90 463.30 10.1M
2023-08-29 380.00 388.55 380.00 386.10 0.2M
2023-08-28 374.90 382.00 374.90 378.60 0.1M
2023-08-25 375.00 377.90 373.00 374.80 0.1M
2023-08-24 375.50 378.50 375.00 376.90 0.1M
2023-08-23 377.00 378.80 370.95 372.30 0.1M
2023-08-22 377.70 379.90 374.00 375.05 0.1M
2023-08-21 375.20 379.70 375.10 376.05 0.1M
2023-08-18 377.95 386.15 373.25 374.85 0.2M
2023-08-17 374.00 393.60 372.05 377.45 0.3M
2023-08-16 386.00 386.00 373.50 376.60 0.8M
2023-08-14 413.10 413.50 400.00 403.65 0.2M
2023-08-11 425.95 425.95 413.00 413.70 0.1M
2023-08-10 424.70 427.00 418.20 420.90 0.1M
2023-08-09 424.80 431.00 420.20 423.35 0.1M
2023-08-08 415.40 424.50 415.10 422.75 0.1M
2023-08-07 425.65 428.00 412.00 413.25 0.2M
2023-08-04 423.40 428.55 420.05 421.85 0.1M
2023-08-03 427.90 427.95 418.75 423.35 0.1M
2023-08-02 434.45 434.45 422.30 426.50 0.1M
2023-08-01 436.70 439.95 431.30 432.95 0.1M
2023-07-31 424.50 438.00 424.00 434.45 0.1M
2023-07-28 418.55 428.40 417.30 426.25 0.1M
2023-07-27 425.15 426.90 416.40 421.70 0.1M
2023-07-26 428.25 431.90 424.50 425.10 0.1M
2023-07-25 433.75 435.20 426.45 428.05 0.1M
2023-07-24 437.75 441.60 430.15 433.90 0.1M
2023-07-21 433.25 437.95 431.00 435.50 0.1M
2023-07-20 439.40 442.00 433.00 434.15 0.1M
2023-07-19 442.50 444.65 435.50 437.15 0.1M
2023-07-18 437.70 449.15 435.15 440.40 0.4M
2023-07-17 428.00 435.95 428.00 434.60 0.1M
2023-07-14 429.00 433.00 424.00 429.85 0.1M
2023-07-13 429.50 436.10 425.75 428.35 0.1M
2023-07-12 431.70 431.95 423.00 426.85 0.1M
2023-07-11 433.95 435.35 428.00 428.85 0.1M
2023-07-10 440.85 440.85 430.00 432.00 0.1M
2023-07-07 436.30 441.90 430.00 433.65 0.1M
2023-07-06 429.70 439.85 429.00 436.35 0.4M
2023-07-05 423.00 430.55 423.00 428.55 0.1M
2023-07-04 420.70 431.50 420.70 422.30 0.1M
2023-07-03 414.30 423.40 414.30 418.65 0.1M
2023-06-30 416.50 417.70 414.00 414.20 0.1M
2023-06-28 412.10 418.00 412.00 413.55 0.1M
2023-06-27 413.65 414.70 410.00 411.70 0.1M
2023-06-26 417.65 417.65 407.85 409.20 0.1M
2023-06-23 418.60 419.65 413.35 415.65 0.1M
2023-06-22 424.35 429.35 414.85 418.60 0.1M
2023-06-21 432.50 435.80 422.60 425.45 0.1M
2023-06-20 424.90 433.10 422.05 430.55 0.1M
2023-06-19 434.90 438.45 424.90 425.70 0.2M
2023-06-16 417.70 436.20 417.70 432.20 0.4M
2023-06-15 418.90 420.70 416.00 417.40 0.1M
2023-06-14 412.95 419.00 412.95 416.75 0.1M
2023-06-13 410.05 416.00 410.05 412.55 0.1M
2023-06-12 409.65 412.55 408.00 410.35 0.1M
2023-06-09 411.55 414.20 408.05 409.65 0.1M
2023-06-08 409.50 417.80 409.45 410.80 0.2M
2023-06-07 410.00 414.70 406.50 407.55 0.1M
2023-06-06 406.15 413.45 406.15 409.10 0.1M
2023-06-05 415.00 417.55 405.10 405.95 0.1M
2023-06-02 413.70 417.10 410.00 411.05 0.1M
2023-06-01 407.00 419.80 407.00 411.65 0.1M
2023-05-31 405.00 417.90 395.60 406.05 0.3M
2023-05-30 418.45 422.40 410.00 413.75 0.1M
2023-05-29 419.20 424.35 414.05 416.60 0.1M
2023-05-26 416.20 420.40 413.30 415.70 0.1M
2023-05-25 417.50 420.45 412.05 414.30 0.1M
2023-05-24 428.00 428.55 413.05 414.90 0.2M
2023-05-23 435.05 439.45 425.10 427.60 0.2M
2023-05-22 441.80 441.80 432.60 434.65 0.1M
2023-05-19 447.90 447.90 434.00 440.65 0.2M
2023-05-18 444.00 450.00 443.30 445.65 0.2M
2023-05-17 441.65 444.60 434.55 442.40 0.2M
2023-05-16 433.00 444.50 431.70 436.60 0.3M
2023-05-15 429.00 431.80 423.05 429.65 0.1M
2023-05-12 432.00 433.90 426.50 427.85 0.1M
2023-05-11 428.85 435.00 428.00 431.15 0.2M
2023-05-10 427.75 431.15 422.10 426.65 0.2M
2023-05-09 417.80 439.50 417.05 424.75 0.6M
2023-05-08 417.30 417.80 412.80 416.30 0.1M
2023-05-05 417.70 423.55 411.20 414.80 0.2M
2023-05-04 414.50 422.10 412.35 417.70 0.2M
2023-05-03 411.20 417.25 405.85 413.35 0.2M
2023-05-02 405.30 417.45 404.95 411.20 0.2M
2023-04-28 400.05 406.30 394.30 402.10 0.2M
2023-04-27 397.10 402.00 395.10 396.35 0.1M
2023-04-26 400.20 404.35 396.00 397.05 0.1M
2023-04-25 402.40 405.00 399.15 400.20 0.1M
2023-04-24 397.00 403.00 393.60 401.15 0.1M
2023-04-21 410.00 410.00 394.00 397.70 0.2M
2023-04-20 407.10 411.95 399.70 405.45 0.3M
2023-04-19 402.80 416.80 397.25 405.05 1.2M
2023-04-18 384.00 396.95 384.00 394.90 0.3M
2023-04-17 383.50 388.00 378.00 386.80 0.1M
2023-04-13 386.10 390.90 379.00 383.80 0.1M
2023-04-12 374.40 388.00 372.65 384.40 0.4M
2023-04-11 374.65 378.00 372.25 374.40 0.1M
2023-04-10 369.05 375.45 365.55 371.20 0.2M
2023-04-06 362.30 372.80 357.50 369.40 0.4M
2023-04-05 343.00 367.15 341.05 361.15 1.1M
2023-04-03 341.50 343.15 335.55 339.95 0.2M
2023-03-31 335.00 343.80 334.00 335.55 0.2M
2023-03-29 327.15 335.60 325.35 332.25 0.3M
2023-03-28 340.00 342.20 325.10 327.15 0.3M
2023-03-27 352.25 354.30 339.05 340.25 0.3M
2023-03-24 365.30 366.10 350.00 350.85 0.3M
2023-03-23 362.40 384.65 360.25 363.20 1.0M
2023-03-22 352.20 376.00 350.55 367.30 2.4M
2023-03-21 349.00 351.00 338.00 347.15 0.3M
2023-03-20 358.00 363.70 340.15 341.50 0.2M
2023-03-17 350.20 357.00 344.35 348.30 0.3M
2023-03-16 360.25 364.40 348.00 349.75 0.2M
2023-03-15 370.00 373.90 361.60 362.75 0.1M
2023-03-14 372.50 375.35 365.00 366.00 0.1M
2023-03-13 389.95 389.95 370.00 372.90 0.2M
2023-03-10 388.55 389.45 380.00 383.60 0.2M
2023-03-09 391.50 393.70 388.55 390.00 0.1M
2023-03-08 392.95 396.60 388.00 389.50 0.2M
2023-03-06 395.00 398.40 387.00 392.95 0.2M
2023-03-03 402.00 404.40 388.55 393.50 0.5M
2023-03-02 410.80 418.80 396.60 399.20 0.9M
2023-03-01 380.15 429.50 365.00 413.65 3.1M
2023-02-28 353.65 388.40 348.00 378.60 4.2M
2023-02-27 420.00 420.05 346.10 353.65 3.1M
2023-02-24 439.05 441.95 425.20 428.25 0.3M
2023-02-23 441.00 458.55 437.20 440.05 0.4M
2023-02-22 471.30 472.95 443.00 445.25 0.8M
2023-02-21 485.00 487.95 465.40 477.70 0.8M
2023-02-20 484.40 488.85 480.00 486.10 0.1M
2023-02-17 490.65 495.60 482.15 486.30 0.1M
2023-02-16 484.00 494.00 480.10 491.05 0.1M
2023-02-15 490.00 498.00 475.35 484.05 0.3M
2023-02-14 520.00 522.85 507.30 511.55 0.2M
2023-02-13 525.50 529.00 514.65 520.95 0.1M
2023-02-10 522.75 524.40 518.00 522.85 0.0M
2023-02-09 525.20 530.00 520.00 522.75 0.0M
2023-02-08 519.70 525.00 516.50 522.80 0.0M
2023-02-07 521.00 522.20 517.55 519.70 0.0M
2023-02-06 521.95 523.75 512.00 518.40 0.1M
2023-02-03 536.80 538.75 515.00 521.75 0.1M
2023-02-02 537.75 552.85 530.00 534.00 0.1M
2023-02-01 546.45 554.00 536.00 538.55 0.1M
2023-01-31 537.00 545.80 537.00 543.70 0.0M
2023-01-30 548.85 554.00 537.00 540.45 0.1M
2023-01-27 560.10 561.70 541.15 548.45 0.1M
2023-01-25 560.00 563.45 549.90 560.70 0.1M
2023-01-24 562.05 566.00 560.15 562.25 0.0M
2023-01-23 562.50 566.45 557.15 563.10 0.0M
2023-01-20 575.40 575.60 560.05 562.80 0.1M
2023-01-19 572.00 578.50 569.00 572.85 0.1M
2023-01-18 563.70 570.40 561.00 569.00 0.1M
2023-01-17 561.80 572.00 556.30 560.60 0.1M
2023-01-16 568.00 568.75 554.55 558.90 0.0M
2023-01-13 560.00 570.05 558.00 566.05 0.1M
2023-01-12 561.95 564.65 557.60 560.00 0.0M
2023-01-11 558.95 566.00 557.30 561.95 0.0M
2023-01-10 565.00 565.00 551.80 558.95 0.1M
2023-01-09 565.35 568.00 556.00 557.80 0.0M
2023-01-06 556.50 563.00 553.95 561.05 0.1M
2023-01-05 560.15 563.50 550.10 555.90 0.1M
2023-01-04 562.30 562.50 548.15 559.15 0.1M
2023-01-03 562.65 566.50 557.55 559.60 0.0M
2023-01-02 565.20 567.75 558.10 562.30 0.1M