Unilex Colours and Chemicals Limited (NSE:UNILEX)
India · Delayed Price · Currency is INR 24.25
-4.35 (-15.21%)
At close: Mar 27, 2026
NSE:UNILEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.60 | 27.00 | 24.00 | 24.25 | 24.25 | -15.21% | 118,400 |
| Mar 25, 2026 | 24.90 | 28.80 | 24.00 | 28.60 | 28.60 | 16.97% | 60,800 |
| Mar 24, 2026 | 24.20 | 24.45 | 24.10 | 24.45 | 24.45 | 1.45% | 4,800 |
| Mar 23, 2026 | 23.55 | 25.50 | 23.55 | 24.10 | 24.10 | -2.23% | 33,600 |
| Mar 20, 2026 | 25.25 | 25.50 | 24.65 | 24.65 | 24.65 | 1.02% | 14,400 |
| Mar 19, 2026 | 26.60 | 26.60 | 23.05 | 24.40 | 24.40 | -8.27% | 16,000 |
| Mar 18, 2026 | 26.05 | 27.00 | 26.05 | 26.60 | 26.60 | 2.11% | 9,600 |
| Mar 17, 2026 | 26.75 | 26.75 | 26.00 | 26.05 | 26.05 | 3.37% | 6,400 |
| Mar 16, 2026 | 25.05 | 26.95 | 25.05 | 25.20 | 25.20 | -5.97% | 6,400 |
| Mar 13, 2026 | 26.05 | 26.95 | 25.05 | 26.80 | 26.80 | 2.88% | 8,000 |
| Mar 12, 2026 | 26.50 | 26.50 | 26.05 | 26.05 | 26.05 | 1.76% | 64,000 |
| Mar 11, 2026 | 26.00 | 27.45 | 25.00 | 25.60 | 25.60 | 6.67% | 152,000 |
| Mar 10, 2026 | 24.20 | 24.75 | 24.00 | 24.00 | 24.00 | -6.98% | 67,200 |
| Mar 9, 2026 | 26.00 | 27.70 | 24.25 | 25.80 | 25.80 | -0.77% | 52,800 |
| Mar 6, 2026 | 25.05 | 26.95 | 24.80 | 26.00 | 26.00 | -3.70% | 86,400 |
| Mar 5, 2026 | 27.00 | 27.00 | 26.50 | 27.00 | 27.00 | - | 8,000 |
| Mar 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 3,200 |
| Mar 2, 2026 | 25.25 | 27.00 | 25.25 | 27.00 | 27.00 | - | 6,400 |
| Feb 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,600 |
| Feb 26, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 16,000 |
| Feb 25, 2026 | 28.55 | 28.55 | 28.00 | 28.00 | 28.00 | -6.67% | 16,000 |
| Feb 24, 2026 | 29.45 | 30.00 | 29.45 | 30.00 | 30.00 | -1.96% | 4,800 |
| Feb 20, 2026 | 30.50 | 31.00 | 30.00 | 30.60 | 30.60 | -5.56% | 6,400 |
| Feb 19, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 4.52% | 11,200 |
| Feb 17, 2026 | 30.25 | 31.50 | 30.25 | 31.00 | 31.00 | -4.32% | 4,800 |
| Feb 16, 2026 | 31.50 | 32.40 | 31.50 | 32.40 | 32.40 | 7.64% | 32,000 |
| Feb 13, 2026 | 31.00 | 31.00 | 30.10 | 30.10 | 30.10 | -7.38% | 4,800 |
| Feb 12, 2026 | 31.00 | 32.50 | 31.00 | 32.50 | 32.50 | 10.17% | 11,200 |
| Feb 11, 2026 | 30.00 | 30.10 | 29.50 | 29.50 | 29.50 | -1.83% | 6,400 |
| Feb 10, 2026 | 30.00 | 31.00 | 30.00 | 30.05 | 30.05 | 3.62% | 9,600 |
| Feb 9, 2026 | 31.95 | 31.95 | 29.00 | 29.00 | 29.00 | -9.23% | 11,200 |
| Feb 4, 2026 | 31.00 | 32.00 | 30.10 | 31.95 | 31.95 | -3.18% | 25,600 |
| Feb 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.29% | 1,600 |
| Jan 30, 2026 | 30.05 | 31.95 | 30.00 | 31.95 | 31.95 | -0.16% | 11,200 |
| Jan 27, 2026 | 32.55 | 32.55 | 32.00 | 32.00 | 32.00 | -6.57% | 9,600 |
| Jan 22, 2026 | 34.95 | 35.00 | 34.25 | 34.25 | 34.25 | 3.47% | 6,400 |
| Jan 20, 2026 | 36.95 | 36.95 | 33.10 | 33.10 | 33.10 | -4.89% | 8,000 |
| Jan 19, 2026 | 33.15 | 36.85 | 33.15 | 34.80 | 34.80 | -0.57% | 11,200 |
| Jan 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | 4,800 |
| Jan 14, 2026 | 34.55 | 34.70 | 34.55 | 34.60 | 34.60 | -1.14% | 14,400 |
| Jan 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | 1,600 |
| Jan 9, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.60% | 3,200 |
| Jan 8, 2026 | 37.05 | 37.10 | 36.05 | 36.55 | 36.55 | -6.28% | 6,400 |
| Jan 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1,600 |
| Jan 5, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1,600 |
| Jan 2, 2026 | 37.95 | 39.00 | 37.95 | 39.00 | 39.00 | 5.41% | 4,800 |
| Jan 1, 2026 | 36.45 | 37.90 | 36.45 | 37.00 | 37.00 | 5.71% | 8,000 |
| Dec 30, 2025 | 35.25 | 35.25 | 35.00 | 35.00 | 35.00 | -2.78% | 4,800 |
| Dec 26, 2025 | 35.55 | 36.00 | 35.00 | 36.00 | 36.00 | 0.98% | 9,600 |
| Dec 24, 2025 | 35.55 | 35.70 | 35.55 | 35.65 | 35.65 | -3.65% | 6,400 |