Unjha Formulations Limited (BOM:531762)
India · Delayed Price · Currency is INR 24.71
-0.17 (-0.68%)
At close: Dec 3, 2025
Unjha Formulations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.00 | 25.20 | 23.62 | 24.99 | 24.99 | -0.79% | 125 |
| Dec 4, 2025 | 25.30 | 25.30 | 23.52 | 25.19 | 25.19 | 1.94% | 671 |
| Dec 3, 2025 | 25.70 | 25.70 | 24.71 | 24.71 | 24.71 | -0.68% | 177 |
| Dec 2, 2025 | 24.85 | 24.90 | 23.22 | 24.88 | 24.88 | 1.76% | 88 |
| Dec 1, 2025 | 25.95 | 25.95 | 23.60 | 24.45 | 24.45 | -4.79% | 6,101 |
| Nov 28, 2025 | 24.69 | 25.70 | 24.69 | 25.68 | 25.68 | 0.39% | 1,024 |
| Nov 27, 2025 | 25.70 | 25.75 | 25.49 | 25.58 | 25.58 | -0.43% | 924 |
| Nov 26, 2025 | 25.89 | 25.89 | 24.70 | 25.69 | 25.69 | 1.38% | 473 |
| Nov 25, 2025 | 25.74 | 25.74 | 25.00 | 25.34 | 25.34 | -0.43% | 279 |
| Nov 24, 2025 | 25.76 | 26.89 | 25.00 | 25.45 | 25.45 | 0.79% | 498 |
| Nov 21, 2025 | 25.02 | 25.94 | 25.01 | 25.25 | 25.25 | -0.55% | 1,144 |
| Nov 20, 2025 | 26.00 | 26.00 | 25.00 | 25.39 | 25.39 | 1.24% | 2,836 |
| Nov 19, 2025 | 26.49 | 26.49 | 25.00 | 25.08 | 25.08 | -2.41% | 3,787 |
| Nov 18, 2025 | 25.90 | 27.08 | 25.55 | 25.70 | 25.70 | -4.64% | 1,301 |
| Nov 17, 2025 | 26.95 | 26.95 | 25.98 | 26.95 | 26.95 | - | 4,130 |
| Nov 14, 2025 | 27.80 | 27.80 | 26.20 | 26.95 | 26.95 | -0.15% | 4,815 |
| Nov 13, 2025 | 25.47 | 27.50 | 25.40 | 26.99 | 26.99 | 8.39% | 18,746 |
| Nov 12, 2025 | 27.00 | 27.00 | 23.80 | 24.90 | 24.90 | -3.26% | 5,254 |
| Nov 11, 2025 | 25.95 | 26.00 | 24.50 | 25.74 | 25.74 | 0.74% | 6,353 |
| Nov 10, 2025 | 23.60 | 27.00 | 22.11 | 25.55 | 25.55 | 8.26% | 23,246 |
| Nov 7, 2025 | 23.21 | 23.69 | 22.95 | 23.60 | 23.60 | 2.65% | 1,037 |
| Nov 6, 2025 | 22.50 | 23.90 | 22.50 | 22.99 | 22.99 | -0.04% | 422 |
| Nov 4, 2025 | 23.47 | 24.00 | 23.00 | 23.00 | 23.00 | -2.09% | 4,408 |
| Nov 3, 2025 | 24.00 | 24.49 | 23.10 | 23.49 | 23.49 | -2.13% | 376 |
| Oct 31, 2025 | 24.05 | 24.70 | 24.00 | 24.00 | 24.00 | -0.50% | 240 |
| Oct 30, 2025 | 24.24 | 24.24 | 24.00 | 24.12 | 24.12 | 0.50% | 2 |
| Oct 29, 2025 | 23.71 | 24.24 | 23.71 | 24.00 | 24.00 | -1.11% | 119 |
| Oct 28, 2025 | 23.71 | 24.70 | 23.71 | 24.27 | 24.27 | 2.49% | 2,567 |
| Oct 27, 2025 | 23.81 | 24.64 | 23.52 | 23.68 | 23.68 | 0.42% | 1,034 |
| Oct 24, 2025 | 25.50 | 25.50 | 23.30 | 23.58 | 23.58 | -1.30% | 1,108 |
| Oct 23, 2025 | 24.00 | 24.80 | 23.50 | 23.89 | 23.89 | -3.67% | 911 |
| Oct 21, 2025 | 24.11 | 24.80 | 24.11 | 24.80 | 24.80 | - | 1,043 |
| Oct 20, 2025 | 23.00 | 24.80 | 23.00 | 24.80 | 24.80 | 3.25% | 44 |
| Oct 16, 2025 | 24.25 | 24.25 | 23.50 | 24.02 | 24.02 | -2.08% | 1,451 |
| Oct 15, 2025 | 24.68 | 24.68 | 23.30 | 24.53 | 24.53 | -1.29% | 1,136 |
| Oct 14, 2025 | 24.25 | 24.98 | 23.16 | 24.85 | 24.85 | 2.18% | 2,542 |
| Oct 13, 2025 | 25.50 | 25.50 | 24.00 | 24.32 | 24.32 | -0.08% | 268 |
| Oct 10, 2025 | 24.01 | 25.29 | 23.80 | 24.34 | 24.34 | 2.27% | 662 |
| Oct 9, 2025 | 24.00 | 25.00 | 23.55 | 23.80 | 23.80 | -3.84% | 3,390 |
| Oct 8, 2025 | 24.30 | 25.44 | 23.81 | 24.75 | 24.75 | 1.85% | 1,857 |
| Oct 7, 2025 | 24.32 | 25.41 | 23.69 | 24.30 | 24.30 | -4.29% | 1,865 |
| Oct 6, 2025 | 25.26 | 25.50 | 24.77 | 25.39 | 25.39 | 0.51% | 226 |
| Oct 3, 2025 | 24.50 | 25.49 | 23.35 | 25.26 | 25.26 | 1.20% | 2,935 |
| Oct 1, 2025 | 25.00 | 25.40 | 24.20 | 24.96 | 24.96 | -1.85% | 1,483 |
| Sep 30, 2025 | 25.01 | 25.49 | 25.01 | 25.43 | 25.43 | 2.75% | 333 |
| Sep 29, 2025 | 25.80 | 25.80 | 24.00 | 24.75 | 24.75 | -1.00% | 658 |
| Sep 26, 2025 | 25.57 | 25.57 | 25.00 | 25.00 | 25.00 | 1.75% | 1,076 |
| Sep 25, 2025 | 25.53 | 25.55 | 24.50 | 24.57 | 24.57 | -3.76% | 162 |
| Sep 24, 2025 | 25.50 | 25.54 | 24.72 | 25.53 | 25.53 | 4.29% | 1,352 |
| Sep 23, 2025 | 25.00 | 25.75 | 24.25 | 24.48 | 24.48 | -3.05% | 3,161 |