Unilex Colours and Chemicals Limited (NSE:UNILEX)
India · Delayed Price · Currency is INR 29.30
-2.15 (-6.84%)
At close: Oct 1, 2026
NSE:UNILEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -6.84% | 1,600 |
| Sep 30, 2026 | 31.40 | 31.45 | 31.40 | 31.45 | 31.45 | 1.94% | 4,800 |
| Sep 29, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -2.06% | 3,200 |
| Sep 28, 2026 | 32.65 | 34.00 | 31.50 | 31.50 | 31.50 | -1.56% | 12,800 |
| Sep 25, 2026 | 30.90 | 32.00 | 30.90 | 32.00 | 32.00 | 3.23% | 6,400 |
| Sep 24, 2026 | 30.30 | 31.00 | 29.00 | 31.00 | 31.00 | 2.31% | 8,000 |
| Sep 23, 2026 | 28.00 | 30.50 | 28.00 | 30.30 | 30.30 | 12.22% | 22,400 |
| Sep 22, 2026 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | -3.57% | 3,200 |
| Sep 21, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 3,200 |
| Sep 18, 2026 | 27.00 | 27.00 | 26.50 | 27.00 | 27.00 | - | 4,800 |
| Sep 15, 2026 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | -3.57% | 3,200 |
| Sep 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 1,600 |
| Sep 7, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | -2.70% | 3,200 |
| Sep 4, 2026 | 28.25 | 28.25 | 27.75 | 27.75 | 27.75 | 1.09% | 3,200 |
| Sep 3, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 3.58% | 4,800 |
| Sep 2, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92% | 67,200 |
| Aug 31, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.36% | 1,600 |
| Aug 24, 2026 | 27.00 | 27.00 | 25.65 | 25.65 | 25.65 | -6.90% | 4,800 |
| Aug 21, 2026 | 27.50 | 28.00 | 27.05 | 27.55 | 27.55 | -2.99% | 8,000 |
| Aug 19, 2026 | 28.35 | 28.50 | 28.35 | 28.40 | 28.40 | 1.43% | 4,800 |
| Aug 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 3,200 |
| Aug 13, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -4.27% | 3,200 |
| Aug 11, 2026 | 29.50 | 29.50 | 29.00 | 29.25 | 29.25 | 0.86% | 4,800 |
| Aug 7, 2026 | 28.25 | 29.00 | 28.25 | 29.00 | 29.00 | -3.33% | 3,200 |
| Aug 6, 2026 | 32.00 | 32.30 | 30.00 | 30.00 | 30.00 | -5.96% | 12,800 |
| Aug 5, 2026 | 27.30 | 32.00 | 27.10 | 31.90 | 31.90 | 19.48% | 38,400 |
| Aug 3, 2026 | 26.65 | 26.70 | 26.65 | 26.70 | 26.70 | -0.19% | 3,200 |
| 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 |