Unjha Formulations Limited (BOM:531762)
India · Delayed Price · Currency is INR 20.76
-0.23 (-1.10%)
At close: Mar 27, 2026
Unjha Formulations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.70 | 21.70 | 19.99 | 20.76 | 20.76 | -1.10% | 3,274 |
| Mar 25, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 2.49% | 2 |
| Mar 24, 2026 | 19.99 | 20.50 | 19.99 | 20.48 | 20.48 | 5.68% | 811 |
| Mar 23, 2026 | 20.00 | 21.25 | 19.00 | 19.38 | 19.38 | -7.49% | 7,242 |
| Mar 20, 2026 | 20.02 | 21.50 | 19.60 | 20.95 | 20.95 | 4.91% | 299 |
| Mar 19, 2026 | 20.97 | 21.00 | 19.60 | 19.97 | 19.97 | -4.77% | 2,021 |
| Mar 18, 2026 | 21.75 | 21.75 | 19.52 | 20.97 | 20.97 | 0.82% | 5,074 |
| Mar 17, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | - | 228 |
| Mar 16, 2026 | 20.00 | 20.80 | 19.47 | 20.80 | 20.80 | 4.00% | 989 |
| Mar 13, 2026 | 20.70 | 20.70 | 19.15 | 20.00 | 20.00 | 1.06% | 344 |
| Mar 12, 2026 | 20.75 | 20.75 | 19.70 | 19.79 | 19.79 | -1.54% | 1,115 |
| Mar 11, 2026 | 21.00 | 21.00 | 20.00 | 20.10 | 20.10 | -4.24% | 195 |
| Mar 10, 2026 | 20.99 | 20.99 | 19.55 | 20.99 | 20.99 | 4.95% | 210 |
| Mar 9, 2026 | 20.00 | 21.50 | 19.52 | 20.00 | 20.00 | -1.48% | 342 |
| Mar 6, 2026 | 20.90 | 21.00 | 20.11 | 20.30 | 20.30 | -2.40% | 951 |
| Mar 5, 2026 | 20.00 | 20.80 | 19.15 | 20.80 | 20.80 | 3.59% | 800 |
| Mar 4, 2026 | 22.40 | 22.40 | 20.00 | 20.08 | 20.08 | -4.38% | 2,539 |
| Mar 2, 2026 | 21.90 | 21.90 | 21.00 | 21.00 | 21.00 | -3.18% | 164 |
| Feb 27, 2026 | 21.15 | 21.69 | 20.75 | 21.69 | 21.69 | 2.55% | 1,804 |
| Feb 26, 2026 | 21.97 | 22.60 | 20.50 | 21.15 | 21.15 | -3.73% | 7,105 |
| Feb 25, 2026 | 22.00 | 22.25 | 21.52 | 21.97 | 21.97 | -4.06% | 159 |
| Feb 24, 2026 | 22.00 | 22.90 | 22.00 | 22.90 | 22.90 | 4.04% | 293 |
| Feb 23, 2026 | 22.50 | 22.50 | 21.75 | 22.01 | 22.01 | -2.18% | 806 |
| Feb 20, 2026 | 22.48 | 22.98 | 22.00 | 22.50 | 22.50 | 0.90% | 379 |
| Feb 19, 2026 | 22.25 | 22.99 | 21.55 | 22.30 | 22.30 | -2.92% | 2,207 |
| Feb 18, 2026 | 23.00 | 23.00 | 22.01 | 22.97 | 22.97 | 2.04% | 994 |
| Feb 17, 2026 | 23.19 | 23.19 | 22.00 | 22.51 | 22.51 | -3.76% | 736 |
| Feb 16, 2026 | 23.28 | 23.50 | 23.00 | 23.39 | 23.39 | 0.43% | 1,554 |
| Feb 13, 2026 | 23.00 | 23.29 | 22.60 | 23.29 | 23.29 | -0.43% | 101 |
| Feb 12, 2026 | 23.00 | 23.45 | 23.00 | 23.39 | 23.39 | 0.43% | 434 |
| Feb 11, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 3.28% | 512 |
| Feb 10, 2026 | 23.00 | 23.48 | 22.50 | 22.55 | 22.55 | -1.96% | 1,540 |
| Feb 9, 2026 | 23.40 | 23.49 | 21.50 | 23.00 | 23.00 | 0.22% | 1,520 |
| Feb 6, 2026 | 23.01 | 23.48 | 22.75 | 22.95 | 22.95 | -0.48% | 1,194 |
| Feb 5, 2026 | 22.51 | 23.50 | 22.51 | 23.06 | 23.06 | 2.53% | 15,390 |
| Feb 4, 2026 | 23.90 | 23.90 | 21.50 | 22.49 | 22.49 | 1.58% | 4,615 |
| Feb 3, 2026 | 22.00 | 22.70 | 22.00 | 22.14 | 22.14 | 0.64% | 1,289 |
| Feb 2, 2026 | 22.50 | 22.50 | 21.50 | 22.00 | 22.00 | -2.44% | 649 |
| Feb 1, 2026 | 23.00 | 23.20 | 21.26 | 22.55 | 22.55 | 2.50% | 882 |
| Jan 30, 2026 | 22.00 | 22.00 | 21.26 | 22.00 | 22.00 | - | 154 |
| Jan 29, 2026 | 22.25 | 22.50 | 21.70 | 22.00 | 22.00 | -0.14% | 1,603 |
| Jan 28, 2026 | 22.00 | 22.03 | 21.02 | 22.03 | 22.03 | 1.61% | 153 |
| Jan 27, 2026 | 22.00 | 22.00 | 21.17 | 21.68 | 21.68 | 0.74% | 963 |
| Jan 23, 2026 | 21.50 | 22.25 | 21.50 | 21.52 | 21.52 | 0.19% | 1,807 |
| Jan 22, 2026 | 21.00 | 22.00 | 20.11 | 21.48 | 21.48 | 3.12% | 449 |
| Jan 21, 2026 | 21.01 | 21.25 | 20.50 | 20.83 | 20.83 | -1.75% | 742 |
| Jan 20, 2026 | 22.00 | 22.50 | 20.50 | 21.20 | 21.20 | -5.44% | 3,728 |
| Jan 19, 2026 | 22.30 | 22.70 | 21.60 | 22.42 | 22.42 | 2.56% | 2,228 |
| Jan 16, 2026 | 22.77 | 23.74 | 21.41 | 21.86 | 21.86 | -4.83% | 9,941 |
| Jan 14, 2026 | 22.80 | 24.20 | 22.05 | 22.97 | 22.97 | 3.75% | 5,522 |