Price Data Selection & Download
Unjha Formulations Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3526 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with Unjha Formulations value estimation to assess whether the stock is under or overvalued.
Share Price All Time High
₹39.00
November 08, 2024
BSE Exchange
Share Price All Time Low
₹1.46
April 17, 2009
BSE Exchange
Highest Volume Trading Day
155,075
June 21, 2021 • ₹11.17
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
UNJHAFOR daily open, high, low, close and volume (OHLCV) on BSE — 91 records.
Total Records
91
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-19 | ₹20.00 | ₹20.00 | ₹19.00 | ₹19.02 | 2,992 |
| 2026-05-18 | ₹21.50 | ₹21.50 | ₹20.00 | ₹20.00 | 88 |
| 2026-05-15 | ₹20.10 | ₹20.11 | ₹20.10 | ₹20.11 | 1,276 |
| 2026-05-14 | ₹20.00 | ₹20.00 | ₹19.90 | ₹19.90 | 375 |
| 2026-05-13 | ₹19.15 | ₹20.00 | ₹19.15 | ₹20.00 | 674 |
| 2026-05-12 | ₹21.00 | ₹21.00 | ₹19.03 | ₹19.03 | 730 |
| 2026-05-11 | ₹21.00 | ₹21.00 | ₹21.00 | ₹21.00 | 500 |
| 2026-05-08 | ₹20.01 | ₹21.26 | ₹20.01 | ₹21.26 | 610 |
| 2026-05-07 | ₹21.40 | ₹21.40 | ₹20.01 | ₹20.01 | 2,632 |
| 2026-05-06 | ₹21.50 | ₹21.50 | ₹20.01 | ₹21.48 | 925 |
| 2026-05-05 | ₹21.50 | ₹21.50 | ₹20.00 | ₹21.50 | 84 |
| 2026-05-04 | ₹21.50 | ₹21.50 | ₹21.50 | ₹21.50 | 25 |
| 2026-04-29 | ₹19.50 | ₹22.00 | ₹19.50 | ₹22.00 | 32 |
| 2026-04-28 | ₹20.85 | ₹20.85 | ₹20.85 | ₹20.85 | 46 |
| 2026-04-27 | ₹20.95 | ₹20.95 | ₹20.95 | ₹20.95 | 22 |
| 2026-04-24 | ₹20.97 | ₹20.97 | ₹20.97 | ₹20.97 | 1,000 |
| 2026-04-23 | ₹21.49 | ₹21.49 | ₹21.35 | ₹21.35 | 144 |
| 2026-04-22 | ₹20.50 | ₹20.50 | ₹20.01 | ₹20.02 | 1,277 |
| 2026-04-21 | ₹21.00 | ₹21.00 | ₹20.95 | ₹20.95 | 2,350 |
| 2026-04-20 | ₹20.95 | ₹21.85 | ₹20.10 | ₹21.00 | 948 |
| 2026-04-17 | ₹21.00 | ₹21.00 | ₹20.01 | ₹20.95 | 37 |
| 2026-04-16 | ₹21.00 | ₹21.00 | ₹21.00 | ₹21.00 | 26 |
| 2026-04-15 | ₹19.50 | ₹19.51 | ₹19.50 | ₹19.51 | 502 |
| 2026-04-13 | ₹20.70 | ₹20.70 | ₹20.49 | ₹20.49 | 302 |
| 2026-04-10 | ₹20.75 | ₹20.75 | ₹20.49 | ₹20.70 | 545 |
| 2026-04-09 | ₹20.50 | ₹22.94 | ₹19.20 | ₹21.03 | 1,605 |
| 2026-04-08 | ₹19.70 | ₹19.80 | ₹19.00 | ₹19.77 | 2,179 |
| 2026-04-07 | ₹21.25 | ₹21.25 | ₹18.60 | ₹19.56 | 14,987 |
| 2026-04-06 | ₹20.11 | ₹20.24 | ₹19.37 | ₹20.24 | 246 |
| 2026-04-02 | ₹19.50 | ₹21.45 | ₹18.99 | ₹20.00 | 28,702 |
| 2026-04-01 | ₹21.50 | ₹21.50 | ₹19.41 | ₹19.50 | 1,447 |
| 2026-03-30 | ₹20.00 | ₹21.25 | ₹19.11 | ₹20.29 | 654 |
| 2026-03-27 | ₹21.70 | ₹21.70 | ₹19.99 | ₹20.76 | 3,274 |
| 2026-03-25 | ₹20.99 | ₹20.99 | ₹20.99 | ₹20.99 | 2 |
| 2026-03-24 | ₹19.99 | ₹20.50 | ₹19.99 | ₹20.48 | 811 |
| 2026-03-23 | ₹20.00 | ₹21.25 | ₹19.00 | ₹19.38 | 7,242 |
| 2026-03-20 | ₹20.02 | ₹21.50 | ₹19.60 | ₹20.95 | 299 |
| 2026-03-19 | ₹20.97 | ₹21.00 | ₹19.60 | ₹19.97 | 2,021 |
| 2026-03-18 | ₹21.75 | ₹21.75 | ₹19.52 | ₹20.97 | 5,074 |
| 2026-03-17 | ₹21.40 | ₹21.40 | ₹20.80 | ₹20.80 | 228 |
| 2026-03-16 | ₹20.00 | ₹20.80 | ₹19.47 | ₹20.80 | 989 |
| 2026-03-13 | ₹20.70 | ₹20.70 | ₹19.15 | ₹20.00 | 344 |
| 2026-03-12 | ₹20.75 | ₹20.75 | ₹19.70 | ₹19.79 | 1,115 |
| 2026-03-11 | ₹21.00 | ₹21.00 | ₹20.00 | ₹20.10 | 195 |
| 2026-03-10 | ₹20.99 | ₹20.99 | ₹19.55 | ₹20.99 | 210 |
| 2026-03-09 | ₹20.00 | ₹21.50 | ₹19.52 | ₹20.00 | 342 |
| 2026-03-06 | ₹20.90 | ₹21.00 | ₹20.11 | ₹20.30 | 951 |
| 2026-03-05 | ₹20.00 | ₹20.80 | ₹19.15 | ₹20.80 | 800 |
| 2026-03-04 | ₹22.40 | ₹22.40 | ₹20.00 | ₹20.08 | 2,539 |
| 2026-03-02 | ₹21.90 | ₹21.90 | ₹21.00 | ₹21.00 | 164 |
| 2026-02-27 | ₹21.15 | ₹21.69 | ₹20.75 | ₹21.69 | 1,804 |
| 2026-02-26 | ₹21.97 | ₹22.60 | ₹20.50 | ₹21.15 | 7,105 |
| 2026-02-25 | ₹22.00 | ₹22.25 | ₹21.52 | ₹21.97 | 159 |
| 2026-02-24 | ₹22.00 | ₹22.90 | ₹22.00 | ₹22.90 | 293 |
| 2026-02-23 | ₹22.50 | ₹22.50 | ₹21.75 | ₹22.01 | 806 |
| 2026-02-20 | ₹22.48 | ₹22.98 | ₹22.00 | ₹22.50 | 379 |
| 2026-02-19 | ₹22.25 | ₹22.99 | ₹21.55 | ₹22.30 | 2,207 |
| 2026-02-18 | ₹23.00 | ₹23.00 | ₹22.01 | ₹22.97 | 994 |
| 2026-02-17 | ₹23.19 | ₹23.19 | ₹22.00 | ₹22.51 | 736 |
| 2026-02-16 | ₹23.28 | ₹23.50 | ₹23.00 | ₹23.39 | 1,554 |
| 2026-02-13 | ₹23.00 | ₹23.29 | ₹22.60 | ₹23.29 | 101 |
| 2026-02-12 | ₹23.00 | ₹23.45 | ₹23.00 | ₹23.39 | 434 |
| 2026-02-11 | ₹23.29 | ₹23.29 | ₹23.29 | ₹23.29 | 512 |
| 2026-02-10 | ₹23.00 | ₹23.48 | ₹22.50 | ₹22.55 | 1,540 |
| 2026-02-09 | ₹23.40 | ₹23.49 | ₹21.50 | ₹23.00 | 1,520 |
| 2026-02-06 | ₹23.01 | ₹23.48 | ₹22.75 | ₹22.95 | 1,194 |
| 2026-02-05 | ₹22.51 | ₹23.50 | ₹22.51 | ₹23.06 | 15,390 |
| 2026-02-04 | ₹23.90 | ₹23.90 | ₹21.50 | ₹22.49 | 4,615 |
| 2026-02-03 | ₹22.00 | ₹22.70 | ₹22.00 | ₹22.14 | 1,289 |
| 2026-02-02 | ₹22.50 | ₹22.50 | ₹21.50 | ₹22.00 | 649 |
| 2026-02-01 | ₹23.00 | ₹23.20 | ₹21.26 | ₹22.55 | 882 |
| 2026-01-30 | ₹22.00 | ₹22.00 | ₹21.26 | ₹22.00 | 154 |
| 2026-01-29 | ₹22.25 | ₹22.50 | ₹21.70 | ₹22.00 | 1,603 |
| 2026-01-28 | ₹22.00 | ₹22.03 | ₹21.02 | ₹22.03 | 153 |
| 2026-01-27 | ₹22.00 | ₹22.00 | ₹21.17 | ₹21.68 | 963 |
| 2026-01-23 | ₹21.50 | ₹22.25 | ₹21.50 | ₹21.52 | 1,807 |
| 2026-01-22 | ₹21.00 | ₹22.00 | ₹20.11 | ₹21.48 | 449 |
| 2026-01-21 | ₹21.01 | ₹21.25 | ₹20.50 | ₹20.83 | 742 |
| 2026-01-20 | ₹22.00 | ₹22.50 | ₹20.50 | ₹21.20 | 3,728 |
| 2026-01-19 | ₹22.30 | ₹22.70 | ₹21.60 | ₹22.42 | 2,228 |
| 2026-01-16 | ₹22.77 | ₹23.74 | ₹21.41 | ₹21.86 | 9,941 |
| 2026-01-14 | ₹22.80 | ₹24.20 | ₹22.05 | ₹22.97 | 5,522 |
| 2026-01-13 | ₹24.90 | ₹24.90 | ₹21.62 | ₹22.14 | 8,833 |
| 2026-01-12 | ₹24.00 | ₹24.00 | ₹23.13 | ₹24.00 | 1,387 |
| 2026-01-09 | ₹23.50 | ₹24.00 | ₹23.26 | ₹23.97 | 360 |
| 2026-01-08 | ₹25.00 | ₹25.00 | ₹23.15 | ₹23.64 | 6,831 |
| 2026-01-07 | ₹25.00 | ₹25.39 | ₹24.26 | ₹24.99 | 157 |
| 2026-01-06 | ₹25.75 | ₹25.75 | ₹24.15 | ₹25.39 | 109 |
| 2026-01-05 | ₹25.00 | ₹26.00 | ₹24.42 | ₹25.10 | 5,252 |
| 2026-01-02 | ₹25.70 | ₹25.70 | ₹24.33 | ₹24.99 | 3,028 |
| 2026-01-01 | ₹25.00 | ₹25.35 | ₹24.00 | ₹25.34 | 766 |
Unjha Formulations Share Price Performance Analysis (Jan 2008 - May 2026)
UNJHAFOR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-24.94%
₹25.34 → ₹19.02
Year to Date
Price Volatility
6.80%
Low Volatility
Year to Date
Average Daily Volume
2,118
Year to Date Average
BSE Exchange
Unjha Formulations Share Price History – Frequently Asked Questions
Common questions about UNJHAFOR historical data and records. For live price, key ratios and fundamentals, see Unjha Formulations stock price NSE.
What is the all-time high share price of Unjha Formulations (UNJHAFOR)?
The all-time high share price of Unjha Formulations was ₹39.0 recorded on November 08, 2024 on the BSE exchange.
What is the all-time low share price of Unjha Formulations (UNJHAFOR)?
The all-time low share price of Unjha Formulations was ₹1.46 recorded on April 17, 2009 on the BSE exchange.
How can I download UNJHAFOR historical share price data?
You can download Unjha Formulations historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UNJHAFOR shares?
The highest trading volume day for Unjha Formulations was 155,075 shares traded on June 21, 2021 on the BSE exchange, with share price at ₹11.17.