Unjha Formulations Limited (BOM:531762)
India · Delayed Price · Currency is INR 19.26
-0.74 (-3.70%)
At close: May 26, 2026
Unjha Formulations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.21% | 15 |
| May 26, 2026 | 20.00 | 20.00 | 19.26 | 19.26 | 19.26 | -3.70% | 262 |
| May 25, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 3.47% | 1,100 |
| May 22, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.05% | 6 |
| May 21, 2026 | 18.72 | 19.34 | 18.72 | 19.34 | 19.34 | 0.21% | 1,432 |
| May 20, 2026 | 19.25 | 19.30 | 19.25 | 19.30 | 19.30 | 1.47% | 340 |
| May 19, 2026 | 20.00 | 20.00 | 19.00 | 19.02 | 19.02 | -4.90% | 2,992 |
| May 18, 2026 | 21.50 | 21.50 | 20.00 | 20.00 | 20.00 | -0.55% | 88 |
| May 15, 2026 | 20.10 | 20.11 | 20.10 | 20.11 | 20.11 | 1.06% | 1,276 |
| May 14, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | 375 |
| May 13, 2026 | 19.15 | 20.00 | 19.15 | 20.00 | 20.00 | 5.10% | 674 |
| May 12, 2026 | 21.00 | 21.00 | 19.03 | 19.03 | 19.03 | -9.38% | 730 |
| May 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.22% | 500 |
| May 8, 2026 | 20.01 | 21.26 | 20.01 | 21.26 | 21.26 | 6.25% | 610 |
| May 7, 2026 | 21.40 | 21.40 | 20.01 | 20.01 | 20.01 | -6.84% | 2,632 |
| May 6, 2026 | 21.50 | 21.50 | 20.01 | 21.48 | 21.48 | -0.09% | 925 |
| May 5, 2026 | 21.50 | 21.50 | 20.00 | 21.50 | 21.50 | - | 84 |
| May 4, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.27% | 25 |
| Apr 29, 2026 | 19.50 | 22.00 | 19.50 | 22.00 | 22.00 | 5.52% | 32 |
| Apr 28, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.48% | 46 |
| Apr 27, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.10% | 22 |
| Apr 24, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -1.78% | 1,000 |
| Apr 23, 2026 | 21.49 | 21.49 | 21.35 | 21.35 | 21.35 | 6.64% | 144 |
| Apr 22, 2026 | 20.50 | 20.50 | 20.01 | 20.02 | 20.02 | -4.44% | 1,277 |
| Apr 21, 2026 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | -0.24% | 2,350 |
| Apr 20, 2026 | 20.95 | 21.85 | 20.10 | 21.00 | 21.00 | 0.24% | 948 |
| Apr 17, 2026 | 21.00 | 21.00 | 20.01 | 20.95 | 20.95 | -0.24% | 37 |
| Apr 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 7.64% | 26 |
| Apr 15, 2026 | 19.50 | 19.51 | 19.50 | 19.51 | 19.51 | -4.78% | 502 |
| Apr 13, 2026 | 20.70 | 20.70 | 20.49 | 20.49 | 20.49 | -1.01% | 302 |
| Apr 10, 2026 | 20.75 | 20.75 | 20.49 | 20.70 | 20.70 | -1.57% | 545 |
| Apr 9, 2026 | 20.50 | 22.94 | 19.20 | 21.03 | 21.03 | 6.37% | 1,605 |
| Apr 8, 2026 | 19.70 | 19.80 | 19.00 | 19.77 | 19.77 | 1.07% | 2,179 |
| Apr 7, 2026 | 21.25 | 21.25 | 18.60 | 19.56 | 19.56 | -3.36% | 14,987 |
| Apr 6, 2026 | 20.11 | 20.24 | 19.37 | 20.24 | 20.24 | 1.20% | 246 |
| Apr 2, 2026 | 19.50 | 21.45 | 18.99 | 20.00 | 20.00 | 2.56% | 28,702 |
| Apr 1, 2026 | 21.50 | 21.50 | 19.41 | 19.50 | 19.50 | -3.89% | 1,447 |
| Mar 30, 2026 | 20.00 | 21.25 | 19.11 | 20.29 | 20.29 | -2.26% | 654 |
| 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 |