Unjha Formulations Limited (BOM:531762)
India · Delayed Price · Currency is INR 20.83
-0.37 (-1.75%)
At close: Jan 21, 2026
Unjha Formulations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 24.90 | 24.90 | 21.62 | 22.14 | 22.14 | -7.75% | 8,833 |
| Jan 12, 2026 | 24.00 | 24.00 | 23.13 | 24.00 | 24.00 | 0.13% | 1,387 |
| Jan 9, 2026 | 23.50 | 24.00 | 23.26 | 23.97 | 23.97 | 1.40% | 360 |
| Jan 8, 2026 | 25.00 | 25.00 | 23.15 | 23.64 | 23.64 | -5.40% | 6,831 |
| Jan 7, 2026 | 25.00 | 25.39 | 24.26 | 24.99 | 24.99 | -1.58% | 157 |
| Jan 6, 2026 | 25.75 | 25.75 | 24.15 | 25.39 | 25.39 | 1.16% | 109 |
| Jan 5, 2026 | 25.00 | 26.00 | 24.42 | 25.10 | 25.10 | 0.44% | 5,252 |
| Jan 2, 2026 | 25.70 | 25.70 | 24.33 | 24.99 | 24.99 | -1.38% | 3,028 |
| Jan 1, 2026 | 25.00 | 25.35 | 24.00 | 25.34 | 25.34 | 1.36% | 766 |
| Dec 31, 2025 | 25.40 | 25.40 | 23.76 | 25.00 | 25.00 | 3.05% | 170 |
| Dec 30, 2025 | 25.40 | 25.40 | 24.21 | 24.26 | 24.26 | -0.70% | 54 |
| Dec 29, 2025 | 25.40 | 25.40 | 24.05 | 24.43 | 24.43 | -2.24% | 3,150 |
| Dec 26, 2025 | 25.19 | 25.79 | 23.75 | 24.99 | 24.99 | -0.79% | 2,214 |
| Dec 24, 2025 | 25.00 | 25.19 | 24.00 | 25.19 | 25.19 | 4.44% | 103 |
| Dec 23, 2025 | 25.30 | 25.30 | 24.12 | 24.12 | 24.12 | -5.37% | 2,629 |
| Dec 22, 2025 | 24.89 | 25.49 | 24.00 | 25.49 | 25.49 | 2.00% | 2,222 |
| Dec 19, 2025 | 24.00 | 25.20 | 23.79 | 24.99 | 24.99 | 3.74% | 265 |
| Dec 18, 2025 | 25.25 | 25.25 | 24.00 | 24.09 | 24.09 | -1.27% | 2,355 |
| Dec 17, 2025 | 25.25 | 25.25 | 24.40 | 24.40 | 24.40 | -2.32% | 273 |
| Dec 16, 2025 | 25.30 | 25.30 | 24.09 | 24.98 | 24.98 | -0.40% | 441 |
| Dec 15, 2025 | 25.00 | 25.59 | 24.13 | 25.08 | 25.08 | 0.28% | 1,883 |
| Dec 12, 2025 | 25.33 | 25.60 | 24.05 | 25.01 | 25.01 | -1.26% | 1,515 |
| Dec 11, 2025 | 25.11 | 26.00 | 24.40 | 25.33 | 25.33 | 0.28% | 4,317 |
| Dec 10, 2025 | 24.99 | 25.40 | 24.04 | 25.26 | 25.26 | 1.16% | 113 |
| Dec 9, 2025 | 25.40 | 25.40 | 23.35 | 24.97 | 24.97 | 3.48% | 4,024 |
| Dec 8, 2025 | 25.00 | 25.00 | 23.52 | 24.13 | 24.13 | -3.44% | 3,310 |
| 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 |