Unjha Formulations Limited (BOM:531762)
India · Delayed Price · Currency is INR 32.17
+1.53 (4.99%)
At close: Sep 7, 2026
Unjha Formulations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 30.50 | 30.64 | 30.50 | 30.64 | 30.64 | 4.97% | 15,131 |
| Sep 3, 2026 | 29.00 | 29.19 | 29.00 | 29.19 | 29.19 | 5.00% | 23,890 |
| Sep 2, 2026 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | 1.09% | 2,651 |
| Sep 1, 2026 | 28.79 | 28.79 | 27.50 | 27.50 | 27.50 | 0.29% | 4,496 |
| Aug 31, 2026 | 27.33 | 27.42 | 27.33 | 27.42 | 27.42 | 4.98% | 5,429 |
| Aug 28, 2026 | 25.51 | 26.13 | 25.50 | 26.12 | 26.12 | 4.94% | 2,594 |
| Aug 27, 2026 | 26.00 | 26.00 | 24.75 | 24.89 | 24.89 | -4.27% | 4,401 |
| Aug 26, 2026 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | 2.97% | 2,931 |
| Aug 25, 2026 | 24.60 | 25.25 | 24.60 | 25.25 | 25.25 | 3.06% | 5,513 |
| Aug 24, 2026 | 25.00 | 25.62 | 24.24 | 24.50 | 24.50 | -3.92% | 5,010 |
| Aug 21, 2026 | 26.50 | 26.50 | 25.50 | 25.50 | 25.50 | -3.77% | 2,302 |
| Aug 20, 2026 | 26.13 | 27.40 | 26.13 | 26.50 | 26.50 | 1.42% | 3,441 |
| Aug 19, 2026 | 26.25 | 26.40 | 26.12 | 26.13 | 26.13 | -4.95% | 11,031 |
| Aug 18, 2026 | 28.70 | 28.70 | 27.49 | 27.49 | 27.49 | -0.04% | 17,745 |
| Aug 17, 2026 | 28.00 | 28.00 | 26.21 | 27.50 | 27.50 | -0.18% | 5,060 |
| Aug 14, 2026 | 28.00 | 28.00 | 27.10 | 27.55 | 27.55 | 2.04% | 2,062 |
| Aug 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 5,549 |
| Aug 12, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | -0.37% | 3,404 |
| Aug 11, 2026 | 28.00 | 28.50 | 27.10 | 27.10 | 27.10 | -0.18% | 22,483 |
| Aug 10, 2026 | 24.25 | 27.15 | 24.25 | 27.15 | 27.15 | 11.96% | 4,706 |
| Aug 7, 2026 | 24.13 | 24.25 | 23.90 | 24.25 | 24.25 | 1.68% | 6,942 |
| Aug 6, 2026 | 25.09 | 25.09 | 23.85 | 23.85 | 23.85 | -4.98% | 8,628 |
| Aug 5, 2026 | 26.20 | 26.20 | 25.10 | 25.10 | 25.10 | -4.20% | 4,292 |
| Aug 4, 2026 | 28.45 | 28.45 | 26.06 | 26.20 | 26.20 | -8.87% | 7,015 |
| Aug 3, 2026 | 29.20 | 29.20 | 28.75 | 28.75 | 28.75 | 10.53% | 13,086 |
| Jul 31, 2026 | 28.00 | 28.00 | 26.01 | 26.01 | 26.01 | -7.44% | 4,723 |
| Jul 30, 2026 | 29.50 | 29.50 | 28.10 | 28.10 | 28.10 | 2.18% | 13,265 |
| Jul 29, 2026 | 25.00 | 28.99 | 25.00 | 27.50 | 27.50 | 10.93% | 14,668 |
| Jul 28, 2026 | 24.80 | 24.80 | 24.60 | 24.79 | 24.79 | 0.20% | 1,615 |
| Jul 27, 2026 | 22.51 | 24.74 | 22.51 | 24.74 | 24.74 | 3.91% | 911 |
| Jul 24, 2026 | 22.02 | 23.89 | 22.02 | 23.81 | 23.81 | -0.33% | 6,642 |
| Jul 23, 2026 | 24.47 | 24.47 | 23.83 | 23.89 | 23.89 | -2.41% | 1,095 |
| Jul 22, 2026 | 24.50 | 24.50 | 24.00 | 24.48 | 24.48 | -0.12% | 2,185 |
| Jul 21, 2026 | 25.90 | 25.90 | 24.51 | 24.51 | 24.51 | -5.51% | 16,280 |
| Jul 20, 2026 | 26.40 | 26.40 | 25.94 | 25.94 | 25.94 | -2.11% | 1,689 |
| Jul 17, 2026 | 27.50 | 27.50 | 26.50 | 26.50 | 26.50 | -1.78% | 4,413 |
| Jul 16, 2026 | 27.88 | 27.88 | 26.98 | 26.98 | 26.98 | -0.07% | 19,177 |
| Jul 15, 2026 | 27.89 | 27.89 | 26.60 | 27.00 | 27.00 | 5.88% | 17,701 |
| Jul 14, 2026 | 24.98 | 25.98 | 24.98 | 25.50 | 25.50 | 4.72% | 16,276 |
| Jul 13, 2026 | 24.50 | 24.50 | 24.35 | 24.35 | 24.35 | 0.29% | 12,173 |
| Jul 10, 2026 | 24.39 | 24.80 | 24.27 | 24.28 | 24.28 | 3.81% | 27,003 |
| Jul 9, 2026 | 23.00 | 23.70 | 22.25 | 23.39 | 23.39 | 15.51% | 19,821 |
| Jul 8, 2026 | 19.00 | 20.25 | 19.00 | 20.25 | 20.25 | 5.47% | 14,780 |
| Jul 7, 2026 | 19.25 | 19.25 | 19.20 | 19.20 | 19.20 | -1.54% | 184 |
| Jul 6, 2026 | 19.99 | 19.99 | 19.50 | 19.50 | 19.50 | 5.12% | 1,520 |
| Jul 3, 2026 | 21.68 | 21.68 | 18.55 | 18.55 | 18.55 | -2.37% | 515 |
| Jul 2, 2026 | 17.60 | 19.00 | 17.60 | 19.00 | 19.00 | 0.05% | 1,025 |
| Jul 1, 2026 | 19.99 | 19.99 | 18.99 | 18.99 | 18.99 | -4.33% | 215 |
| Jun 30, 2026 | 18.50 | 19.99 | 18.50 | 19.85 | 19.85 | 7.30% | 408 |
| Jun 29, 2026 | 18.50 | 18.60 | 18.50 | 18.50 | 18.50 | -2.63% | 1,535 |