Unilex Colours and Chemicals Limited (NSE:UNILEX)
India · Delayed Price · Currency is INR 33.10
-1.70 (-4.89%)
At close: Jan 20, 2026
NSE:UNILEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 3,200 |
| Dec 18, 2025 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 1.37% | 4,800 |
| Dec 16, 2025 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | 5.80% | 4,800 |
| Dec 15, 2025 | 35.05 | 35.05 | 34.00 | 34.50 | 34.50 | -6.76% | 12,800 |
| Dec 11, 2025 | 39.00 | 39.00 | 36.30 | 37.00 | 37.00 | - | 9,600 |
| Dec 10, 2025 | 36.00 | 38.50 | 36.00 | 37.00 | 37.00 | 9.96% | 8,000 |
| Dec 5, 2025 | 36.00 | 37.00 | 30.70 | 33.65 | 33.65 | -5.21% | 14,400 |
| Dec 2, 2025 | 35.25 | 35.50 | 35.25 | 35.50 | 35.50 | 4.11% | 3,200 |
| Dec 1, 2025 | 34.35 | 36.00 | 34.00 | 34.10 | 34.10 | -2.85% | 28,800 |
| Nov 28, 2025 | 35.15 | 35.15 | 35.00 | 35.10 | 35.10 | -2.50% | 4,800 |
| Nov 27, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | -1.64% | 8,000 |
| Nov 26, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | 1,600 |
| Nov 25, 2025 | 37.00 | 37.00 | 35.00 | 37.00 | 37.00 | -1.20% | 12,800 |
| Nov 24, 2025 | 38.10 | 38.10 | 37.00 | 37.45 | 37.45 | -1.71% | 11,200 |
| Nov 20, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.04% | 6,400 |
| Nov 18, 2025 | 37.50 | 38.50 | 37.50 | 38.50 | 38.50 | 2.67% | 3,200 |
| Nov 17, 2025 | 38.45 | 38.45 | 37.50 | 37.50 | 37.50 | -2.47% | 12,800 |
| Nov 14, 2025 | 38.50 | 40.00 | 37.90 | 38.45 | 38.45 | -4.00% | 24,000 |
| Nov 13, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 2.69% | 1,600 |
| Nov 12, 2025 | 38.65 | 39.00 | 38.65 | 39.00 | 39.00 | - | 3,200 |
| Nov 11, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1,600 |
| Nov 10, 2025 | 38.50 | 39.05 | 38.50 | 39.00 | 39.00 | -3.70% | 12,800 |
| Nov 7, 2025 | 39.95 | 40.50 | 39.95 | 40.50 | 40.50 | -1.22% | 3,200 |
| Nov 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.37% | 6,400 |
| Nov 4, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -1.11% | 3,200 |
| Nov 3, 2025 | 40.20 | 40.50 | 40.20 | 40.50 | 40.50 | -1.22% | 3,200 |
| Oct 31, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,600 |
| Oct 30, 2025 | 39.10 | 41.00 | 38.55 | 41.00 | 41.00 | 1.23% | 12,800 |
| Oct 29, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -1.22% | 1,600 |
| Oct 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 1,600 |
| Oct 27, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | -2.44% | 36,800 |
| Oct 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,600 |
| Oct 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,600 |
| Oct 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.86% | 3,200 |
| Oct 17, 2025 | 39.95 | 40.25 | 38.50 | 40.25 | 40.25 | 0.75% | 22,400 |