Price Data Selection & Download
UFO Moviez Share Price All Time Records & Statistics (May 2015 - May 2026)
2720 daily OHLCV records on NSE from May 2015 to May 2026. For live price, key ratios and fundamentals, see UFO screener.
Share Price All Time High
₹642.79
August 04, 2015
NSE Exchange
Share Price All Time Low
₹53.75
March 30, 2026
NSE Exchange
Highest Volume Trading Day
11,285,320
June 01, 2021 • ₹105.20
NSE Exchange
Share Price History Data (May 2015 - May 2026)
UFO daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹73.10 | ₹76.00 | ₹73.10 | ₹75.08 | 124,631 |
| 2026-05-26 | ₹73.80 | ₹74.90 | ₹73.20 | ₹73.86 | 47,501 |
| 2026-05-25 | ₹74.00 | ₹75.89 | ₹72.50 | ₹73.57 | 87,856 |
| 2026-05-22 | ₹74.01 | ₹74.89 | ₹71.50 | ₹73.44 | 213,315 |
| 2026-05-21 | ₹74.20 | ₹75.80 | ₹73.28 | ₹74.27 | 60,619 |
| 2026-05-20 | ₹74.98 | ₹75.49 | ₹73.01 | ₹74.17 | 50,813 |
| 2026-05-19 | ₹77.00 | ₹77.00 | ₹74.50 | ₹74.98 | 29,209 |
| 2026-05-18 | ₹77.00 | ₹77.95 | ₹74.50 | ₹75.01 | 70,181 |
| 2026-05-15 | ₹76.60 | ₹80.99 | ₹76.21 | ₹78.49 | 260,011 |
| 2026-05-14 | ₹74.46 | ₹78.80 | ₹73.50 | ₹77.75 | 128,118 |
| 2026-05-13 | ₹74.00 | ₹75.20 | ₹71.52 | ₹74.95 | 100,486 |
| 2026-05-12 | ₹73.70 | ₹75.04 | ₹72.01 | ₹72.78 | 92,447 |
| 2026-05-11 | ₹73.00 | ₹75.90 | ₹73.00 | ₹75.17 | 100,852 |
| 2026-05-08 | ₹73.81 | ₹79.08 | ₹73.12 | ₹74.26 | 232,223 |
| 2026-05-07 | ₹71.95 | ₹74.50 | ₹71.81 | ₹74.18 | 103,266 |
| 2026-05-06 | ₹71.07 | ₹71.99 | ₹70.62 | ₹71.81 | 51,710 |
| 2026-05-05 | ₹71.12 | ₹72.40 | ₹70.57 | ₹70.72 | 28,611 |
| 2026-05-04 | ₹72.00 | ₹73.70 | ₹71.58 | ₹72.37 | 36,595 |
| 2026-04-30 | ₹72.73 | ₹72.99 | ₹71.10 | ₹71.94 | 31,302 |
| 2026-04-29 | ₹72.65 | ₹74.00 | ₹71.70 | ₹72.73 | 49,600 |
| 2026-04-28 | ₹71.05 | ₹74.53 | ₹70.81 | ₹73.01 | 153,475 |
| 2026-04-27 | ₹72.85 | ₹72.85 | ₹70.71 | ₹71.33 | 74,151 |
| 2026-04-24 | ₹72.70 | ₹73.03 | ₹70.41 | ₹71.17 | 66,227 |
| 2026-04-23 | ₹73.28 | ₹73.28 | ₹72.00 | ₹72.69 | 22,138 |
| 2026-04-22 | ₹73.79 | ₹73.79 | ₹72.00 | ₹72.96 | 42,750 |
| 2026-04-21 | ₹73.75 | ₹74.00 | ₹72.66 | ₹72.99 | 35,172 |
| 2026-04-20 | ₹72.12 | ₹75.00 | ₹72.01 | ₹73.74 | 112,055 |
| 2026-04-17 | ₹71.07 | ₹72.94 | ₹71.07 | ₹72.12 | 76,239 |
| 2026-04-16 | ₹73.00 | ₹74.50 | ₹70.33 | ₹71.67 | 153,157 |
| 2026-04-15 | ₹70.10 | ₹71.50 | ₹69.88 | ₹70.88 | 84,438 |
| 2026-04-13 | ₹70.00 | ₹71.80 | ₹68.90 | ₹70.47 | 85,511 |
| 2026-04-10 | ₹68.99 | ₹71.44 | ₹68.12 | ₹70.64 | 113,178 |
| 2026-04-09 | ₹68.80 | ₹70.30 | ₹67.52 | ₹68.66 | 87,655 |
| 2026-04-08 | ₹67.00 | ₹72.20 | ₹66.62 | ₹67.65 | 155,819 |
| 2026-04-07 | ₹64.47 | ₹66.71 | ₹63.12 | ₹64.77 | 85,241 |
| 2026-04-06 | ₹62.10 | ₹65.00 | ₹62.10 | ₹64.10 | 61,471 |
| 2026-04-02 | ₹60.05 | ₹64.99 | ₹60.05 | ₹63.34 | 94,807 |
| 2026-04-01 | ₹56.40 | ₹63.20 | ₹56.20 | ₹61.62 | 232,949 |
| 2026-03-30 | ₹56.20 | ₹57.90 | ₹53.75 | ₹55.05 | 129,135 |
| 2026-03-27 | ₹61.40 | ₹61.90 | ₹57.60 | ₹58.19 | 199,068 |
| 2026-03-25 | ₹62.50 | ₹64.10 | ₹61.25 | ₹62.25 | 125,140 |
| 2026-03-24 | ₹60.90 | ₹64.00 | ₹60.52 | ₹63.06 | 104,503 |
| 2026-03-23 | ₹62.00 | ₹63.04 | ₹59.11 | ₹60.02 | 143,744 |
| 2026-03-20 | ₹63.20 | ₹64.38 | ₹63.18 | ₹63.58 | 61,770 |
| 2026-03-19 | ₹64.60 | ₹64.88 | ₹62.33 | ₹63.20 | 118,807 |
| 2026-03-18 | ₹64.99 | ₹66.44 | ₹63.20 | ₹65.05 | 48,945 |
| 2026-03-17 | ₹63.65 | ₹65.38 | ₹62.55 | ₹64.13 | 74,270 |
| 2026-03-16 | ₹63.10 | ₹66.50 | ₹61.95 | ₹63.84 | 85,386 |
| 2026-03-13 | ₹65.00 | ₹65.95 | ₹62.94 | ₹64.16 | 98,526 |
| 2026-03-12 | ₹67.30 | ₹67.30 | ₹64.71 | ₹65.01 | 91,555 |
| 2026-03-11 | ₹68.50 | ₹68.50 | ₹66.01 | ₹66.57 | 59,874 |
| 2026-03-10 | ₹67.29 | ₹68.35 | ₹65.95 | ₹67.08 | 65,632 |
| 2026-03-09 | ₹65.00 | ₹69.00 | ₹64.20 | ₹66.78 | 79,804 |
| 2026-03-06 | ₹69.89 | ₹70.00 | ₹67.10 | ₹67.58 | 55,285 |
| 2026-03-05 | ₹68.42 | ₹70.00 | ₹67.25 | ₹68.32 | 69,702 |
| 2026-03-04 | ₹68.98 | ₹69.78 | ₹66.05 | ₹68.42 | 155,517 |
| 2026-03-02 | ₹68.55 | ₹70.09 | ₹67.30 | ₹69.66 | 108,885 |
| 2026-02-27 | ₹71.00 | ₹71.59 | ₹70.05 | ₹70.70 | 41,947 |
| 2026-02-26 | ₹70.52 | ₹72.90 | ₹70.10 | ₹71.38 | 38,930 |
| 2026-02-25 | ₹72.00 | ₹72.58 | ₹70.20 | ₹71.23 | 46,908 |
| 2026-02-24 | ₹70.52 | ₹73.50 | ₹70.52 | ₹72.15 | 60,406 |
| 2026-02-23 | ₹72.90 | ₹73.18 | ₹70.50 | ₹71.96 | 78,130 |
| 2026-02-20 | ₹72.67 | ₹73.70 | ₹72.29 | ₹72.74 | 39,817 |
| 2026-02-19 | ₹72.20 | ₹75.00 | ₹72.20 | ₹73.55 | 75,686 |
| 2026-02-18 | ₹75.50 | ₹75.50 | ₹72.10 | ₹72.58 | 193,138 |
| 2026-02-17 | ₹73.10 | ₹75.80 | ₹72.80 | ₹74.38 | 61,577 |
| 2026-02-16 | ₹73.00 | ₹74.87 | ₹72.30 | ₹73.91 | 35,118 |
| 2026-02-13 | ₹74.00 | ₹74.37 | ₹72.13 | ₹73.46 | 62,623 |
| 2026-02-12 | ₹76.50 | ₹76.50 | ₹72.90 | ₹74.51 | 59,735 |
| 2026-02-11 | ₹76.76 | ₹77.00 | ₹74.31 | ₹75.79 | 53,435 |
| 2026-02-10 | ₹75.76 | ₹77.00 | ₹75.25 | ₹75.89 | 57,091 |
| 2026-02-09 | ₹75.80 | ₹77.00 | ₹74.61 | ₹75.77 | 66,362 |
| 2026-02-06 | ₹74.86 | ₹75.89 | ₹72.94 | ₹74.33 | 69,271 |
| 2026-02-05 | ₹75.30 | ₹75.49 | ₹72.80 | ₹74.33 | 95,511 |
| 2026-02-04 | ₹73.40 | ₹75.90 | ₹73.40 | ₹75.24 | 48,186 |
| 2026-02-03 | ₹74.50 | ₹76.00 | ₹72.16 | ₹74.45 | 83,214 |
| 2026-02-02 | ₹74.97 | ₹74.97 | ₹71.00 | ₹73.33 | 128,423 |
| 2026-02-01 | ₹72.20 | ₹76.40 | ₹72.20 | ₹74.29 | 82,715 |
| 2026-01-30 | ₹74.00 | ₹74.80 | ₹70.36 | ₹73.44 | 345,438 |
| 2026-01-29 | ₹81.50 | ₹81.79 | ₹78.50 | ₹79.14 | 96,073 |
| 2026-01-28 | ₹78.74 | ₹82.20 | ₹78.50 | ₹81.79 | 105,680 |
| 2026-01-27 | ₹77.10 | ₹78.96 | ₹74.00 | ₹78.74 | 80,310 |
| 2026-01-23 | ₹81.90 | ₹81.90 | ₹76.55 | ₹77.54 | 95,477 |
| 2026-01-22 | ₹76.41 | ₹81.14 | ₹76.41 | ₹80.30 | 120,751 |
| 2026-01-21 | ₹73.20 | ₹77.24 | ₹73.20 | ₹76.36 | 86,338 |
| 2026-01-20 | ₹77.99 | ₹78.11 | ₹73.50 | ₹75.22 | 149,746 |
| 2026-01-19 | ₹77.93 | ₹78.40 | ₹76.20 | ₹77.57 | 52,156 |
| 2026-01-16 | ₹78.50 | ₹79.46 | ₹77.29 | ₹78.29 | 62,572 |
| 2026-01-14 | ₹79.05 | ₹80.79 | ₹78.40 | ₹79.21 | 76,545 |
| 2026-01-13 | ₹80.30 | ₹81.88 | ₹78.10 | ₹79.86 | 54,663 |
| 2026-01-12 | ₹79.25 | ₹81.01 | ₹77.67 | ₹79.32 | 59,694 |
| 2026-01-09 | ₹80.60 | ₹83.00 | ₹79.12 | ₹80.50 | 87,248 |
| 2026-01-08 | ₹82.35 | ₹83.32 | ₹80.35 | ₹81.71 | 78,594 |
| 2026-01-07 | ₹80.78 | ₹83.50 | ₹78.56 | ₹82.69 | 152,335 |
| 2026-01-06 | ₹80.99 | ₹81.95 | ₹79.05 | ₹80.78 | 73,486 |
| 2026-01-05 | ₹81.03 | ₹82.88 | ₹79.83 | ₹80.59 | 62,163 |
| 2026-01-02 | ₹84.00 | ₹84.00 | ₹81.00 | ₹81.77 | 101,763 |
| 2026-01-01 | ₹82.37 | ₹84.30 | ₹82.15 | ₹83.40 | 74,401 |
UFO Moviez Share Price Performance Analysis (May 2015 - May 2026)
UFO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.98%
₹83.40 → ₹75.08
Year to Date
Price Volatility
7.85%
Low Volatility
Year to Date
Average Daily Volume
91,888
Year to Date Average
NSE Exchange
UFO Moviez Share Price History – Frequently Asked Questions
Common questions about UFO historical data and records. Examine UFO quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of UFO Moviez (UFO)?
The all-time high share price of UFO Moviez was ₹642.79 recorded on August 04, 2015 on the NSE exchange.
What is the all-time low share price of UFO Moviez (UFO)?
The all-time low share price of UFO Moviez was ₹53.75 recorded on March 30, 2026 on the NSE exchange.
How can I download UFO historical share price data?
You can download UFO Moviez 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 UFO shares?
The highest trading volume day for UFO Moviez was 11,285,320 shares traded on June 01, 2021 on the NSE exchange, with share price at ₹105.2.