Skip to main content
Unjha Formulations Limited (BOM:531762)
India flag India · Delayed Price · Currency is INR
20.85
-0.10 (-0.48%)
At close: Apr 28, 2026

Unjha Formulations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.8520.8520.8520.8520.85-0.48%46
Apr 27, 202620.9520.9520.9520.9520.95-0.10%22
Apr 24, 202620.9720.9720.9720.9720.97-1.78%1,000
Apr 23, 202621.4921.4921.3521.3521.356.64%144
Apr 22, 202620.5020.5020.0120.0220.02-4.44%1,277
Apr 21, 202621.0021.0020.9520.9520.95-0.24%2,350
Apr 20, 202620.9521.8520.1021.0021.000.24%948
Apr 17, 202621.0021.0020.0120.9520.95-0.24%37
Apr 16, 202621.0021.0021.0021.0021.007.64%26
Apr 15, 202619.5019.5119.5019.5119.51-4.78%502
Apr 13, 202620.7020.7020.4920.4920.49-1.01%302
Apr 10, 202620.7520.7520.4920.7020.70-1.57%545
Apr 9, 202620.5022.9419.2021.0321.036.37%1,605
Apr 8, 202619.7019.8019.0019.7719.771.07%2,179
Apr 7, 202621.2521.2518.6019.5619.56-3.36%14,987
Apr 6, 202620.1120.2419.3720.2420.241.20%246
Apr 2, 202619.5021.4518.9920.0020.002.56%28,702
Apr 1, 202621.5021.5019.4119.5019.50-3.89%1,447
Mar 30, 202620.0021.2519.1120.2920.29-2.26%654
Mar 27, 202621.7021.7019.9920.7620.76-1.10%3,274
Mar 25, 202620.9920.9920.9920.9920.992.49%2
Mar 24, 202619.9920.5019.9920.4820.485.68%811
Mar 23, 202620.0021.2519.0019.3819.38-7.49%7,242
Mar 20, 202620.0221.5019.6020.9520.954.91%299
Mar 19, 202620.9721.0019.6019.9719.97-4.77%2,021
Mar 18, 202621.7521.7519.5220.9720.970.82%5,074
Mar 17, 202621.4021.4020.8020.8020.80-228
Mar 16, 202620.0020.8019.4720.8020.804.00%989
Mar 13, 202620.7020.7019.1520.0020.001.06%344
Mar 12, 202620.7520.7519.7019.7919.79-1.54%1,115
Mar 11, 202621.0021.0020.0020.1020.10-4.24%195
Mar 10, 202620.9920.9919.5520.9920.994.95%210
Mar 9, 202620.0021.5019.5220.0020.00-1.48%342
Mar 6, 202620.9021.0020.1120.3020.30-2.40%951
Mar 5, 202620.0020.8019.1520.8020.803.59%800
Mar 4, 202622.4022.4020.0020.0820.08-4.38%2,539
Mar 2, 202621.9021.9021.0021.0021.00-3.18%164
Feb 27, 202621.1521.6920.7521.6921.692.55%1,804
Feb 26, 202621.9722.6020.5021.1521.15-3.73%7,105
Feb 25, 202622.0022.2521.5221.9721.97-4.06%159
Feb 24, 202622.0022.9022.0022.9022.904.04%293
Feb 23, 202622.5022.5021.7522.0122.01-2.18%806
Feb 20, 202622.4822.9822.0022.5022.500.90%379
Feb 19, 202622.2522.9921.5522.3022.30-2.92%2,207
Feb 18, 202623.0023.0022.0122.9722.972.04%994
Feb 17, 202623.1923.1922.0022.5122.51-3.76%736
Feb 16, 202623.2823.5023.0023.3923.390.43%1,554
Feb 13, 202623.0023.2922.6023.2923.29-0.43%101
Feb 12, 202623.0023.4523.0023.3923.390.43%434
Feb 11, 202623.2923.2923.2923.2923.293.28%512
Feb 10, 202623.0023.4822.5022.5522.55-1.96%1,540
Feb 9, 202623.4023.4921.5023.0023.000.22%1,520
Feb 6, 202623.0123.4822.7522.9522.95-0.48%1,194
Feb 5, 202622.5123.5022.5123.0623.062.53%15,390
Feb 4, 202623.9023.9021.5022.4922.491.58%4,615
Feb 3, 202622.0022.7022.0022.1422.140.64%1,289
Feb 2, 202622.5022.5021.5022.0022.00-2.44%649
Feb 1, 202623.0023.2021.2622.5522.552.50%882
Jan 30, 202622.0022.0021.2622.0022.00-154
Jan 29, 202622.2522.5021.7022.0022.00-0.14%1,603
Jan 28, 202622.0022.0321.0222.0322.031.61%153
Jan 27, 202622.0022.0021.1721.6821.680.74%963
Jan 23, 202621.5022.2521.5021.5221.520.19%1,807
Jan 22, 202621.0022.0020.1121.4821.483.12%449
Jan 21, 202621.0121.2520.5020.8320.83-1.75%742
Jan 20, 202622.0022.5020.5021.2021.20-5.44%3,728
Jan 19, 202622.3022.7021.6022.4222.422.56%2,228
Jan 16, 202622.7723.7421.4121.8621.86-4.83%9,941
Jan 14, 202622.8024.2022.0522.9722.973.75%5,522
Jan 13, 202624.9024.9021.6222.1422.14-7.75%8,833
Jan 12, 202624.0024.0023.1324.0024.000.13%1,387
Jan 9, 202623.5024.0023.2623.9723.971.40%360
Jan 8, 202625.0025.0023.1523.6423.64-5.40%6,831
Jan 7, 202625.0025.3924.2624.9924.99-1.58%157
Jan 6, 202625.7525.7524.1525.3925.391.16%109
Jan 5, 202625.0026.0024.4225.1025.100.44%5,252
Jan 2, 202625.7025.7024.3324.9924.99-1.38%3,028
Jan 1, 202625.0025.3524.0025.3425.341.36%766
Dec 31, 202525.4025.4023.7625.0025.003.05%170
Dec 30, 202525.4025.4024.2124.2624.26-0.70%54
Dec 29, 202525.4025.4024.0524.4324.43-2.24%3,150
Dec 26, 202525.1925.7923.7524.9924.99-0.79%2,214
Dec 24, 202525.0025.1924.0025.1925.194.44%103
Dec 23, 202525.3025.3024.1224.1224.12-5.37%2,629
Dec 22, 202524.8925.4924.0025.4925.492.00%2,222
Dec 19, 202524.0025.2023.7924.9924.993.74%265
Dec 18, 202525.2525.2524.0024.0924.09-1.27%2,355
Dec 17, 202525.2525.2524.4024.4024.40-2.32%273
Dec 16, 202525.3025.3024.0924.9824.98-0.40%441
Dec 15, 202525.0025.5924.1325.0825.080.28%1,883
Dec 12, 202525.3325.6024.0525.0125.01-1.26%1,515
Dec 11, 202525.1126.0024.4025.3325.330.28%4,317
Dec 10, 202524.9925.4024.0425.2625.261.16%113
Dec 9, 202525.4025.4023.3524.9724.973.48%4,024
Dec 8, 202525.0025.0023.5224.1324.13-3.44%3,310
Dec 5, 202525.0025.2023.6224.9924.99-0.79%125
Dec 4, 202525.3025.3023.5225.1925.191.94%671
Dec 3, 202525.7025.7024.7124.7124.71-0.68%177
Dec 2, 202524.8524.9023.2224.8824.881.76%88
Dec 1, 202525.9525.9523.6024.4524.45-4.79%6,101