Unjha Formulations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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