Price Data Selection & Download
UFLEX Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. For live price, key ratios and fundamentals, see UFLEX stock price NSE.
Share Price All Time High
₹859.80
August 23, 2024
NSE Exchange
Share Price All Time Low
₹12.70
March 25, 2003
NSE Exchange
Highest Volume Trading Day
12,513,793
August 29, 2005 • ₹113.00
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
UFLEX daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹652.95 | ₹669.90 | ₹652.00 | ₹659.45 | 69,585 |
| 2026-09-17 | ₹642.00 | ₹669.00 | ₹642.00 | ₹652.95 | 154,087 |
| 2026-09-16 | ₹636.10 | ₹649.70 | ₹608.00 | ₹645.45 | 235,420 |
| 2026-09-15 | ₹663.50 | ₹670.30 | ₹631.75 | ₹636.10 | 129,497 |
| 2026-09-11 | ₹666.50 | ₹674.95 | ₹650.00 | ₹653.45 | 184,116 |
| 2026-09-10 | ₹690.00 | ₹690.05 | ₹670.00 | ₹672.60 | 104,598 |
| 2026-09-09 | ₹686.75 | ₹701.05 | ₹677.30 | ₹680.15 | 154,643 |
| 2026-09-08 | ₹683.55 | ₹695.00 | ₹663.35 | ₹686.75 | 338,932 |
| 2026-09-07 | ₹684.15 | ₹685.50 | ₹668.00 | ₹682.70 | 152,186 |
| 2026-09-04 | ₹683.30 | ₹691.45 | ₹671.40 | ₹675.60 | 168,967 |
| 2026-09-03 | ₹702.50 | ₹708.25 | ₹671.05 | ₹686.70 | 534,244 |
| 2026-09-02 | ₹646.70 | ₹723.50 | ₹639.05 | ₹701.80 | 2,479,035 |
| 2026-09-01 | ₹653.00 | ₹659.35 | ₹632.85 | ₹645.05 | 191,079 |
| 2026-08-31 | ₹638.35 | ₹653.35 | ₹627.00 | ₹649.10 | 237,317 |
| 2026-08-28 | ₹635.00 | ₹658.85 | ₹631.00 | ₹634.35 | 292,297 |
| 2026-08-27 | ₹655.00 | ₹660.50 | ₹627.00 | ₹631.00 | 269,326 |
| 2026-08-26 | ₹612.00 | ₹656.75 | ₹607.00 | ₹650.45 | 828,723 |
| 2026-08-25 | ₹619.00 | ₹621.60 | ₹603.55 | ₹606.35 | 94,954 |
| 2026-08-24 | ₹627.00 | ₹633.00 | ₹612.90 | ₹619.20 | 206,263 |
| 2026-08-21 | ₹611.05 | ₹634.00 | ₹607.40 | ₹614.60 | 264,833 |
| 2026-08-20 | ₹618.00 | ₹624.25 | ₹606.40 | ₹611.05 | 335,895 |
| 2026-08-19 | ₹607.10 | ₹635.00 | ₹595.00 | ₹620.95 | 1,360,604 |
| 2026-08-18 | ₹615.00 | ₹630.45 | ₹585.55 | ₹613.30 | 6,025,632 |
| 2026-08-17 | ₹555.00 | ₹586.05 | ₹545.00 | ₹586.05 | 3,734,414 |
| 2026-08-14 | ₹494.15 | ₹503.45 | ₹482.20 | ₹488.40 | 150,907 |
| 2026-08-13 | ₹497.00 | ₹500.45 | ₹490.20 | ₹493.80 | 53,972 |
| 2026-08-12 | ₹498.30 | ₹504.20 | ₹493.00 | ₹497.75 | 72,505 |
| 2026-08-11 | ₹491.70 | ₹509.90 | ₹491.20 | ₹497.05 | 101,966 |
| 2026-08-10 | ₹488.00 | ₹494.60 | ₹486.60 | ₹492.45 | 64,372 |
| 2026-08-07 | ₹480.90 | ₹503.90 | ₹480.10 | ₹488.70 | 262,987 |
| 2026-08-06 | ₹474.35 | ₹487.90 | ₹471.55 | ₹483.90 | 88,565 |
| 2026-08-05 | ₹477.50 | ₹479.65 | ₹472.00 | ₹475.95 | 45,465 |
| 2026-08-04 | ₹482.25 | ₹482.25 | ₹472.15 | ₹475.35 | 38,067 |
| 2026-08-03 | ₹473.00 | ₹491.95 | ₹472.65 | ₹482.25 | 103,064 |
| 2026-07-31 | ₹475.25 | ₹476.70 | ₹470.00 | ₹470.65 | 36,710 |
| 2026-07-30 | ₹477.00 | ₹479.40 | ₹474.05 | ₹474.60 | 46,145 |
| 2026-07-29 | ₹479.35 | ₹483.10 | ₹468.15 | ₹478.75 | 78,684 |
| 2026-07-28 | ₹484.95 | ₹485.70 | ₹465.00 | ₹472.00 | 107,012 |
| 2026-07-27 | ₹480.55 | ₹488.90 | ₹470.60 | ₹476.45 | 119,911 |
| 2026-07-24 | ₹478.95 | ₹484.70 | ₹470.00 | ₹478.50 | 229,366 |
| 2026-07-23 | ₹506.15 | ₹516.70 | ₹481.30 | ₹485.20 | 2,733,984 |
| 2026-07-22 | ₹439.95 | ₹514.65 | ₹438.00 | ₹490.70 | 11,738,381 |
| 2026-07-21 | ₹437.45 | ₹445.85 | ₹437.40 | ₹439.70 | 17,361 |
| 2026-07-20 | ₹440.80 | ₹443.40 | ₹435.45 | ₹437.45 | 24,546 |
| 2026-07-17 | ₹438.10 | ₹441.80 | ₹432.00 | ₹438.80 | 28,532 |
| 2026-07-16 | ₹440.70 | ₹447.95 | ₹436.35 | ₹439.70 | 24,563 |
| 2026-07-15 | ₹447.00 | ₹453.65 | ₹435.40 | ₹440.30 | 37,709 |
| 2026-07-14 | ₹453.55 | ₹455.85 | ₹442.00 | ₹444.95 | 25,282 |
| 2026-07-13 | ₹448.00 | ₹463.00 | ₹447.65 | ₹453.55 | 61,434 |
| 2026-07-10 | ₹436.50 | ₹459.00 | ₹436.25 | ₹451.20 | 157,517 |
| 2026-07-09 | ₹430.45 | ₹437.50 | ₹428.50 | ₹434.20 | 20,065 |
| 2026-07-08 | ₹430.00 | ₹437.20 | ₹425.00 | ₹428.15 | 37,184 |
| 2026-07-07 | ₹436.45 | ₹439.00 | ₹428.45 | ₹430.70 | 22,116 |
| 2026-07-06 | ₹438.50 | ₹440.45 | ₹434.05 | ₹435.30 | 34,798 |
| 2026-07-03 | ₹431.40 | ₹443.50 | ₹428.55 | ₹438.30 | 105,002 |
| 2026-07-02 | ₹425.90 | ₹437.00 | ₹422.45 | ₹429.40 | 72,129 |
| 2026-07-01 | ₹421.45 | ₹425.85 | ₹420.00 | ₹422.55 | 21,985 |
| 2026-06-30 | ₹420.05 | ₹424.70 | ₹417.15 | ₹419.90 | 19,052 |
| 2026-06-29 | ₹423.00 | ₹426.40 | ₹417.90 | ₹418.65 | 30,302 |
| 2026-06-25 | ₹432.25 | ₹435.55 | ₹422.00 | ₹426.45 | 49,607 |
| 2026-06-24 | ₹433.00 | ₹435.00 | ₹423.50 | ₹433.25 | 50,498 |
| 2026-06-23 | ₹425.00 | ₹439.00 | ₹422.15 | ₹424.90 | 93,561 |
| 2026-06-22 | ₹430.00 | ₹430.00 | ₹421.40 | ₹424.25 | 43,759 |
| 2026-06-19 | ₹435.00 | ₹435.00 | ₹422.30 | ₹425.90 | 49,331 |
| 2026-06-18 | ₹421.35 | ₹429.95 | ₹421.05 | ₹424.30 | 39,776 |
| 2026-06-17 | ₹425.95 | ₹426.80 | ₹419.15 | ₹420.90 | 45,066 |
| 2026-06-16 | ₹428.40 | ₹448.65 | ₹422.00 | ₹424.60 | 112,793 |
| 2026-06-15 | ₹425.00 | ₹433.50 | ₹424.00 | ₹427.35 | 39,324 |
| 2026-06-12 | ₹417.50 | ₹419.45 | ₹412.20 | ₹417.40 | 29,257 |
| 2026-06-11 | ₹413.00 | ₹417.20 | ₹404.00 | ₹406.15 | 37,065 |
| 2026-06-10 | ₹427.70 | ₹434.00 | ₹412.10 | ₹413.50 | 73,177 |
| 2026-06-09 | ₹428.40 | ₹432.00 | ₹415.00 | ₹417.10 | 89,910 |
| 2026-06-08 | ₹421.00 | ₹428.40 | ₹418.00 | ₹420.90 | 34,847 |
| 2026-06-05 | ₹433.80 | ₹438.05 | ₹424.00 | ₹426.40 | 63,601 |
| 2026-06-04 | ₹440.70 | ₹449.90 | ₹432.00 | ₹432.50 | 68,609 |
| 2026-06-03 | ₹447.40 | ₹447.40 | ₹436.20 | ₹439.45 | 97,374 |
| 2026-06-02 | ₹448.80 | ₹465.85 | ₹441.70 | ₹446.10 | 876,857 |
| 2026-06-01 | ₹452.05 | ₹475.50 | ₹434.00 | ₹440.65 | 4,217,430 |
| 2026-05-29 | ₹410.10 | ₹429.00 | ₹410.10 | ₹423.95 | 103,525 |
| 2026-05-27 | ₹411.50 | ₹412.90 | ₹408.00 | ₹409.90 | 19,288 |
| 2026-05-26 | ₹412.80 | ₹417.50 | ₹410.60 | ₹411.85 | 15,631 |
| 2026-05-25 | ₹417.00 | ₹420.45 | ₹408.10 | ₹411.55 | 35,728 |
| 2026-05-22 | ₹412.90 | ₹421.00 | ₹412.05 | ₹414.05 | 34,416 |
| 2026-05-21 | ₹407.40 | ₹424.85 | ₹407.35 | ₹411.70 | 86,842 |
| 2026-05-20 | ₹398.00 | ₹406.45 | ₹392.55 | ₹403.55 | 13,799 |
| 2026-05-19 | ₹394.80 | ₹407.95 | ₹394.80 | ₹401.80 | 22,488 |
| 2026-05-18 | ₹398.00 | ₹399.20 | ₹385.00 | ₹394.75 | 34,025 |
| 2026-05-15 | ₹411.80 | ₹411.80 | ₹400.00 | ₹400.85 | 68,003 |
| 2026-05-14 | ₹417.60 | ₹421.85 | ₹405.00 | ₹410.40 | 41,511 |
| 2026-05-13 | ₹423.00 | ₹423.00 | ₹412.00 | ₹416.55 | 62,946 |
| 2026-05-12 | ₹428.00 | ₹429.95 | ₹415.35 | ₹421.50 | 37,606 |
| 2026-05-11 | ₹436.00 | ₹436.00 | ₹422.40 | ₹428.05 | 42,442 |
| 2026-05-08 | ₹445.90 | ₹446.95 | ₹436.60 | ₹438.25 | 28,573 |
| 2026-05-07 | ₹440.20 | ₹448.00 | ₹437.35 | ₹445.10 | 36,512 |
| 2026-05-06 | ₹435.00 | ₹444.00 | ₹434.50 | ₹439.90 | 23,312 |
| 2026-05-05 | ₹449.50 | ₹449.90 | ₹430.35 | ₹434.00 | 43,574 |
| 2026-05-04 | ₹448.00 | ₹456.55 | ₹437.60 | ₹446.80 | 53,111 |
| 2026-04-30 | ₹440.00 | ₹452.00 | ₹435.00 | ₹445.30 | 102,651 |
| 2026-04-29 | ₹432.00 | ₹454.10 | ₹425.00 | ₹442.25 | 273,599 |
| 2026-04-28 | ₹398.50 | ₹442.85 | ₹395.05 | ₹431.85 | 594,855 |
| 2026-04-27 | ₹395.00 | ₹398.40 | ₹393.30 | ₹396.50 | 28,123 |
| 2026-04-24 | ₹399.80 | ₹400.75 | ₹387.60 | ₹390.70 | 35,139 |
| 2026-04-23 | ₹404.00 | ₹404.90 | ₹395.20 | ₹398.50 | 42,658 |
| 2026-04-22 | ₹405.55 | ₹405.60 | ₹398.75 | ₹403.45 | 19,153 |
| 2026-04-21 | ₹403.05 | ₹409.95 | ₹400.95 | ₹402.55 | 41,304 |
| 2026-04-20 | ₹405.00 | ₹407.65 | ₹398.00 | ₹402.95 | 34,015 |
| 2026-04-17 | ₹404.70 | ₹409.00 | ₹398.25 | ₹406.15 | 45,845 |
| 2026-04-16 | ₹397.90 | ₹409.40 | ₹397.50 | ₹403.35 | 76,574 |
| 2026-04-15 | ₹385.00 | ₹398.00 | ₹383.50 | ₹393.55 | 79,398 |
| 2026-04-13 | ₹374.00 | ₹384.40 | ₹370.00 | ₹379.25 | 61,324 |
| 2026-04-10 | ₹372.90 | ₹384.30 | ₹372.90 | ₹379.55 | 114,920 |
| 2026-04-09 | ₹374.00 | ₹393.35 | ₹369.45 | ₹372.25 | 286,139 |
| 2026-04-08 | ₹369.95 | ₹372.00 | ₹358.75 | ₹367.80 | 138,907 |
| 2026-04-07 | ₹350.00 | ₹356.60 | ₹344.55 | ₹347.10 | 112,148 |
| 2026-04-06 | ₹374.00 | ₹374.55 | ₹350.60 | ₹352.95 | 186,261 |
| 2026-04-02 | ₹369.90 | ₹371.50 | ₹356.80 | ₹368.40 | 64,931 |
| 2026-04-01 | ₹354.95 | ₹379.25 | ₹345.00 | ₹369.25 | 209,578 |
| 2026-03-30 | ₹357.05 | ₹364.90 | ₹330.00 | ₹334.35 | 187,990 |
| 2026-03-27 | ₹390.00 | ₹393.05 | ₹358.00 | ₹359.90 | 222,809 |
| 2026-03-25 | ₹408.15 | ₹420.00 | ₹389.90 | ₹391.80 | 142,661 |
| 2026-03-24 | ₹402.50 | ₹411.00 | ₹394.10 | ₹408.10 | 55,066 |
| 2026-03-23 | ₹428.00 | ₹433.45 | ₹395.00 | ₹398.85 | 118,660 |
| 2026-03-20 | ₹437.55 | ₹440.95 | ₹433.85 | ₹434.70 | 24,206 |
| 2026-03-19 | ₹449.50 | ₹449.90 | ₹436.00 | ₹437.05 | 33,064 |
| 2026-03-18 | ₹444.20 | ₹455.00 | ₹441.50 | ₹450.55 | 29,401 |
| 2026-03-17 | ₹443.00 | ₹445.50 | ₹441.00 | ₹441.85 | 22,490 |
| 2026-03-16 | ₹443.00 | ₹447.50 | ₹442.00 | ₹442.60 | 13,385 |
| 2026-03-13 | ₹450.00 | ₹455.90 | ₹442.00 | ₹443.85 | 16,876 |
| 2026-03-12 | ₹453.90 | ₹453.90 | ₹447.00 | ₹450.60 | 20,188 |
| 2026-03-11 | ₹451.40 | ₹460.00 | ₹445.05 | ₹449.50 | 43,073 |
| 2026-03-10 | ₹450.00 | ₹464.00 | ₹446.90 | ₹449.00 | 77,332 |
| 2026-03-09 | ₹450.00 | ₹457.80 | ₹443.00 | ₹448.70 | 34,584 |
| 2026-03-06 | ₹458.05 | ₹468.50 | ₹456.00 | ₹460.70 | 21,623 |
| 2026-03-05 | ₹450.50 | ₹462.00 | ₹450.00 | ₹455.70 | 30,326 |
| 2026-03-04 | ₹462.80 | ₹463.00 | ₹447.00 | ₹449.85 | 24,088 |
| 2026-03-02 | ₹470.00 | ₹471.30 | ₹453.30 | ₹462.80 | 62,948 |
| 2026-02-27 | ₹475.00 | ₹484.85 | ₹473.10 | ₹481.70 | 28,177 |
| 2026-02-26 | ₹469.45 | ₹479.00 | ₹468.90 | ₹475.30 | 13,281 |
| 2026-02-25 | ₹459.25 | ₹473.50 | ₹458.10 | ₹469.45 | 53,596 |
| 2026-02-24 | ₹460.50 | ₹461.05 | ₹455.10 | ₹457.80 | 14,791 |
| 2026-02-23 | ₹460.00 | ₹466.75 | ₹456.00 | ₹458.10 | 37,975 |
| 2026-02-20 | ₹458.90 | ₹464.95 | ₹455.80 | ₹456.70 | 15,004 |
| 2026-02-19 | ₹464.30 | ₹465.50 | ₹455.00 | ₹456.45 | 26,886 |
| 2026-02-18 | ₹468.20 | ₹480.00 | ₹461.10 | ₹463.10 | 26,036 |
| 2026-02-17 | ₹471.50 | ₹475.60 | ₹464.00 | ₹465.85 | 17,774 |
| 2026-02-16 | ₹471.95 | ₹476.45 | ₹467.00 | ₹469.25 | 27,811 |
| 2026-02-13 | ₹475.00 | ₹487.35 | ₹461.00 | ₹466.35 | 95,983 |
| 2026-02-12 | ₹512.00 | ₹518.00 | ₹497.10 | ₹511.65 | 46,516 |
| 2026-02-11 | ₹530.00 | ₹530.00 | ₹505.90 | ₹508.80 | 45,640 |
| 2026-02-10 | ₹509.00 | ₹509.00 | ₹494.00 | ₹504.55 | 24,900 |
| 2026-02-09 | ₹483.00 | ₹507.85 | ₹483.00 | ₹499.70 | 52,335 |
| 2026-02-06 | ₹485.55 | ₹487.70 | ₹475.95 | ₹483.90 | 22,596 |
| 2026-02-05 | ₹488.85 | ₹492.20 | ₹481.50 | ₹483.10 | 13,911 |
| 2026-02-04 | ₹486.00 | ₹499.15 | ₹483.85 | ₹488.85 | 31,154 |
| 2026-02-03 | ₹470.00 | ₹497.00 | ₹465.05 | ₹483.45 | 66,510 |
| 2026-02-02 | ₹454.00 | ₹460.00 | ₹450.00 | ₹458.55 | 7,551 |
| 2026-02-01 | ₹461.55 | ₹464.80 | ₹457.00 | ₹458.20 | 9,480 |
| 2026-01-30 | ₹460.75 | ₹464.30 | ₹455.15 | ₹461.10 | 22,289 |
| 2026-01-29 | ₹461.00 | ₹466.00 | ₹455.00 | ₹462.15 | 12,068 |
| 2026-01-28 | ₹453.65 | ₹458.50 | ₹452.90 | ₹457.05 | 5,853 |
| 2026-01-27 | ₹453.05 | ₹456.95 | ₹449.05 | ₹453.70 | 12,679 |
| 2026-01-23 | ₹461.20 | ₹461.95 | ₹450.00 | ₹452.05 | 8,552 |
| 2026-01-22 | ₹455.60 | ₹467.00 | ₹452.20 | ₹461.15 | 17,314 |
| 2026-01-21 | ₹456.10 | ₹461.75 | ₹448.55 | ₹453.20 | 14,822 |
| 2026-01-20 | ₹462.05 | ₹466.00 | ₹455.00 | ₹456.70 | 17,807 |
| 2026-01-19 | ₹470.35 | ₹470.40 | ₹461.90 | ₹463.65 | 16,106 |
| 2026-01-16 | ₹470.00 | ₹480.65 | ₹468.10 | ₹470.35 | 12,437 |
| 2026-01-14 | ₹477.00 | ₹477.00 | ₹468.35 | ₹471.75 | 15,465 |
| 2026-01-13 | ₹474.80 | ₹483.45 | ₹470.00 | ₹473.45 | 9,618 |
| 2026-01-12 | ₹480.00 | ₹487.95 | ₹465.40 | ₹472.35 | 34,938 |
| 2026-01-09 | ₹486.95 | ₹486.95 | ₹476.00 | ₹476.30 | 7,296 |
| 2026-01-08 | ₹486.50 | ₹493.55 | ₹476.00 | ₹485.10 | 31,542 |
| 2026-01-07 | ₹488.05 | ₹488.60 | ₹482.60 | ₹486.05 | 9,230 |
| 2026-01-06 | ₹490.10 | ₹492.60 | ₹485.05 | ₹488.10 | 8,058 |
| 2026-01-05 | ₹498.60 | ₹499.60 | ₹487.00 | ₹490.05 | 25,081 |
| 2026-01-02 | ₹500.05 | ₹501.15 | ₹497.00 | ₹498.60 | 19,393 |
| 2026-01-01 | ₹499.00 | ₹503.95 | ₹497.00 | ₹498.55 | 7,871 |
UFLEX Share Price Performance Analysis (Jan 2003 - Sep 2026)
UFLEX price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+32.27%
₹498.55 → ₹659.45
Year to Date
Price Volatility
16.67%
Medium Volatility
Year to Date
Average Daily Volume
265,469
Year to Date Average
NSE Exchange
UFLEX Share Price History – Frequently Asked Questions
Common questions about UFLEX historical data and records. Review UFLEX P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of UFLEX (UFLEX)?
The all-time high share price of UFLEX was ₹859.8 recorded on August 23, 2024 on the NSE exchange.
What is the all-time low share price of UFLEX (UFLEX)?
The all-time low share price of UFLEX was ₹12.7 recorded on March 25, 2003 on the NSE exchange.
How can I download UFLEX historical share price data?
You can download UFLEX historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UFLEX shares?
The highest trading volume day for UFLEX was 12,513,793 shares traded on August 29, 2005 on the NSE exchange, with share price at ₹113.0.