Unjha Formulations Limited (BOM:531762)
India · Delayed Price · Currency is INR 20.30
-0.50 (-2.40%)
At close: Mar 6, 2026
Unjha Formulations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |