Unjha Formulations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	19.00	19.00	19.00	19.00	19.00	-	1,400
Jun 24, 2026	17.52	19.00	17.52	19.00	19.00	-4.95%	1,648
Jun 23, 2026	20.85	20.85	19.01	19.99	19.99	0.45%	739
Jun 22, 2026	20.85	20.85	19.90	19.90	19.90	4.74%	996
Jun 19, 2026	19.00	19.00	19.00	19.00	19.00	0.16%	265
Jun 18, 2026	17.75	18.99	17.75	18.97	18.97	8.09%	2,201
Jun 17, 2026	19.70	19.70	17.55	17.55	17.55	-10.91%	555
Jun 16, 2026	19.50	19.70	19.50	19.70	19.70	-	190
Jun 15, 2026	19.70	19.70	19.70	19.70	19.70	-	795
Jun 12, 2026	18.55	19.70	18.55	19.70	19.70	-	260
Jun 11, 2026	21.00	21.00	19.70	19.70	19.70	2.60%	89
Jun 10, 2026	19.80	19.89	19.20	19.20	19.20	-3.76%	891
Jun 9, 2026	18.86	20.00	18.86	19.95	19.95	-0.25%	865
Jun 8, 2026	21.00	21.00	20.00	20.00	20.00	-5.66%	173
Jun 5, 2026	19.01	21.20	19.01	21.20	21.20	10.42%	220
Jun 4, 2026	19.48	19.48	18.51	19.20	19.20	-1.44%	551
Jun 3, 2026	19.50	19.50	18.70	19.48	19.48	-0.10%	917
Jun 2, 2026	19.50	19.50	19.50	19.50	19.50	-	8,289
Jun 1, 2026	19.50	19.50	19.50	19.50	19.50	-	105
May 29, 2026	19.00	19.50	19.00	19.50	19.50	1.04%	2,370
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