Unjha Formulations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	30.38	30.38	27.55	27.55	27.55	-4.97%	3,219
Nov 5, 2026	27.88	28.99	26.65	28.99	28.99	3.98%	3,551
Nov 4, 2026	27.85	27.88	27.85	27.88	27.88	4.97%	2,534
Nov 3, 2026	28.38	28.38	26.56	26.56	26.56	-2.53%	186
Nov 2, 2026	29.85	29.85	27.25	27.25	27.25	-4.22%	101
Oct 30, 2026	26.90	28.45	26.90	28.45	28.45	4.71%	401
Oct 29, 2026	27.12	28.09	27.12	27.17	27.17	0.67%	951
Oct 28, 2026	27.30	27.31	25.26	26.99	26.99	3.77%	2,410
Oct 27, 2026	27.45	27.45	26.00	26.01	26.01	-0.88%	1,151
Oct 26, 2026	27.89	27.89	26.24	26.24	26.24	-5.00%	1,351
Oct 23, 2026	29.00	29.00	27.60	27.62	27.62	-4.92%	2,887
Oct 22, 2026	29.91	29.91	28.15	29.05	29.05	-1.92%	5,845
Oct 21, 2026	31.48	31.50	29.62	29.62	29.62	-4.97%	3,026
Oct 19, 2026	30.90	31.50	30.00	31.17	31.17	-1.05%	1,476
Oct 16, 2026	31.95	31.95	29.55	31.50	31.50	1.61%	742
Oct 15, 2026	32.13	32.13	31.00	31.00	31.00	-2.58%	1,136
Oct 14, 2026	31.53	32.95	31.00	31.82	31.82	0.92%	1,989
Oct 13, 2026	34.45	34.45	31.53	31.53	31.53	-4.97%	1,706
Oct 12, 2026	33.90	35.11	32.25	33.18	33.18	-2.12%	10,112
Oct 9, 2026	32.60	33.90	31.00	33.90	33.90	3.99%	2,394
Oct 8, 2026	32.69	32.69	31.15	32.60	32.60	4.65%	6,096
Oct 7, 2026	31.15	31.15	31.15	31.15	31.15	0.48%	1,813
Oct 6, 2026	31.50	31.50	30.50	31.00	31.00	-3.13%	325
Oct 5, 2026	31.35	32.00	31.35	32.00	32.00	-3.03%	1,385
Oct 1, 2026	33.50	33.50	32.50	33.00	33.00	1.54%	3,968
Sep 30, 2026	31.95	32.50	31.00	32.50	32.50	1.56%	1,366
Sep 29, 2026	32.65	32.65	31.00	32.00	32.00	1.59%	479
Sep 28, 2026	32.50	33.25	30.70	31.50	31.50	-1.62%	2,282
Sep 25, 2026	31.99	32.02	30.60	32.02	32.02	4.98%	1,421
Sep 24, 2026	32.00	32.00	30.50	30.50	30.50	-4.69%	1,884
Sep 23, 2026	32.50	32.50	32.00	32.00	32.00	-1.54%	1,561
Sep 22, 2026	33.75	33.75	32.10	32.50	32.50	-3.70%	3,720
Sep 21, 2026	32.01	33.75	31.02	33.75	33.75	3.85%	2,558
Sep 18, 2026	30.40	32.95	30.40	32.50	32.50	1.59%	2,304
Sep 17, 2026	32.00	32.00	30.40	31.99	31.99	-0.03%	3,329
Sep 16, 2026	33.29	33.29	32.00	32.00	32.00	-3.90%	5,138
Sep 15, 2026	35.36	35.36	33.30	33.30	33.30	-1.13%	5,272
Sep 11, 2026	32.00	33.68	32.00	33.68	33.68	-	11,065
Sep 10, 2026	36.38	36.38	33.68	33.68	33.68	-4.99%	7,796
Sep 9, 2026	35.39	35.45	35.39	35.45	35.45	4.97%	22,321
Sep 8, 2026	33.40	33.77	33.40	33.77	33.77	4.97%	13,571
Sep 7, 2026	32.00	32.17	32.00	32.17	32.17	4.99%	12,725
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