Unilex Colours and Chemicals Limited (NSE:UNILEX)
India · Delayed Price · Currency is INR 26.75
+0.75 (2.88%)
At close: Jul 30, 2026
NSE:UNILEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 2.88% | 3,200 |
| Jul 29, 2026 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | 1.96% | 9,600 |
| Jul 28, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | 1,600 |
| Jul 23, 2026 | 25.50 | 25.50 | 24.15 | 25.00 | 25.00 | -3.85% | 24,000 |
| Jul 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.44% | 3,200 |
| Jul 21, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 2.50% | 1,600 |
| Jul 20, 2026 | 26.15 | 26.15 | 26.00 | 26.00 | 26.00 | -0.57% | 8,000 |
| Jul 16, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -3.15% | 1,600 |
| Jul 15, 2026 | 27.05 | 27.05 | 27.00 | 27.00 | 27.00 | -3.57% | 3,200 |
| Jul 13, 2026 | 28.00 | 28.00 | 27.95 | 28.00 | 28.00 | 3.70% | 6,400 |
| Jul 10, 2026 | 26.50 | 27.00 | 26.15 | 27.00 | 27.00 | 1.89% | 8,000 |
| Jul 9, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -3.11% | 1,600 |
| Jul 1, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | 1,600 |
| Jun 30, 2026 | 27.00 | 28.00 | 27.00 | 27.35 | 27.35 | -1.80% | 9,600 |
| Jun 25, 2026 | 27.85 | 28.00 | 27.85 | 27.85 | 27.85 | - | 8,000 |
| Jun 24, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 3.15% | 1,600 |
| Jun 23, 2026 | 26.85 | 27.00 | 26.85 | 27.00 | 27.00 | 4.05% | 6,400 |
| Jun 22, 2026 | 25.90 | 26.30 | 25.75 | 25.95 | 25.95 | -4.60% | 11,200 |
| Jun 17, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 6.46% | 4,800 |
| Jun 16, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -5.37% | 1,600 |
| Jun 12, 2026 | 27.05 | 27.05 | 27.00 | 27.00 | 27.00 | -3.57% | 3,200 |
| Jun 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 1,600 |
| Jun 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | 1,600 |
| Jun 5, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -5.17% | 1,600 |
| Jun 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.02% | 3,200 |
| Jun 3, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 2.36% | 1,600 |
| Jun 2, 2026 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | 1.85% | 4,800 |
| Jun 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,600 |
| May 22, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | -1.82% | 4,800 |
| May 21, 2026 | 28.40 | 28.40 | 26.00 | 27.50 | 27.50 | 16.03% | 25,600 |
| May 19, 2026 | 23.40 | 24.00 | 23.40 | 23.70 | 23.70 | -11.90% | 3,200 |
| May 15, 2026 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | -0.37% | 4,800 |
| May 14, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 1,600 |
| May 13, 2026 | 24.40 | 26.00 | 24.30 | 26.00 | 26.00 | 7.44% | 8,000 |
| May 12, 2026 | 28.10 | 28.10 | 22.75 | 24.20 | 24.20 | -13.88% | 57,600 |
| May 11, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 1,600 |
| May 8, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.36% | 1,600 |
| May 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.75% | 1,600 |
| Apr 29, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -2.68% | 1,600 |
| Apr 28, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 4,800 |
| Apr 22, 2026 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | - | 3,200 |
| Apr 17, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 3,200 |
| Apr 16, 2026 | 29.50 | 29.50 | 28.00 | 28.00 | 28.00 | - | 8,000 |
| Apr 9, 2026 | 27.85 | 28.00 | 27.85 | 28.00 | 28.00 | 5.07% | 8,000 |
| Apr 8, 2026 | 27.95 | 27.95 | 26.65 | 26.65 | 26.65 | 0.19% | 4,800 |
| Apr 7, 2026 | 26.45 | 26.60 | 26.45 | 26.60 | 26.60 | 4.72% | 4,800 |
| Apr 6, 2026 | 25.40 | 25.90 | 25.40 | 25.40 | 25.40 | -0.39% | 4,800 |
| Apr 2, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 4.08% | 3,200 |
| Apr 1, 2026 | 23.05 | 24.50 | 22.20 | 24.50 | 24.50 | 11.36% | 9,600 |
| Mar 30, 2026 | 20.05 | 23.95 | 20.05 | 22.00 | 22.00 | -9.28% | 176,000 |