Unichem Laboratories Limited (BOM:506690)
India · Delayed Price · Currency is INR 502.95
+9.35 (1.89%)
At close: Nov 6, 2026
Unichem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 490.50 | 512.00 | 490.45 | 502.95 | 502.95 | 1.89% | 4,497 |
| Nov 5, 2026 | 513.05 | 513.05 | 491.25 | 493.60 | 493.60 | -2.07% | 3,548 |
| Nov 4, 2026 | 507.25 | 540.60 | 498.05 | 504.05 | 504.05 | -0.06% | 14,287 |
| Nov 3, 2026 | 503.85 | 513.10 | 500.20 | 504.35 | 504.35 | 0.04% | 1,427 |
| Nov 2, 2026 | 486.65 | 507.00 | 483.45 | 504.15 | 504.15 | 4.28% | 2,300 |
| Oct 30, 2026 | 503.05 | 507.15 | 481.55 | 483.45 | 483.45 | -4.12% | 3,450 |
| Oct 29, 2026 | 489.90 | 509.80 | 487.70 | 504.25 | 504.25 | 3.64% | 2,576 |
| Oct 28, 2026 | 481.00 | 500.90 | 479.85 | 486.55 | 486.55 | 0.90% | 1,859 |
| Oct 27, 2026 | 477.05 | 488.30 | 477.05 | 482.20 | 482.20 | 1.33% | 2,492 |
| Oct 26, 2026 | 471.55 | 479.55 | 467.00 | 475.85 | 475.85 | 0.83% | 4,851 |
| Oct 23, 2026 | 481.00 | 481.90 | 462.00 | 471.95 | 471.95 | -3.32% | 2,039 |
| Oct 22, 2026 | 496.95 | 497.80 | 481.40 | 488.15 | 488.15 | -2.79% | 2,523 |
| Oct 21, 2026 | 504.95 | 513.60 | 475.00 | 502.15 | 502.15 | -0.24% | 9,703 |
| Oct 19, 2026 | 501.00 | 515.00 | 501.00 | 503.35 | 503.35 | -1.37% | 1,805 |
| Oct 16, 2026 | 520.60 | 521.65 | 505.00 | 510.35 | 510.35 | -1.87% | 2,224 |
| Oct 15, 2026 | 522.35 | 524.80 | 519.00 | 520.10 | 520.10 | 0.06% | 2,706 |
| Oct 14, 2026 | 525.05 | 527.80 | 518.00 | 519.80 | 519.80 | -1.09% | 2,628 |
| Oct 13, 2026 | 530.15 | 530.15 | 520.40 | 525.55 | 525.55 | -0.87% | 1,551 |
| Oct 12, 2026 | 531.95 | 539.10 | 526.00 | 530.15 | 530.15 | 0.10% | 1,414 |
| Oct 9, 2026 | 534.35 | 538.85 | 520.00 | 529.60 | 529.60 | 0.09% | 2,131 |
| Oct 8, 2026 | 541.50 | 568.75 | 525.25 | 529.10 | 529.10 | -2.97% | 6,532 |
| Oct 7, 2026 | 545.05 | 557.05 | 544.10 | 545.30 | 545.30 | -0.31% | 4,647 |
| Oct 6, 2026 | 536.00 | 556.00 | 532.00 | 547.00 | 547.00 | 2.87% | 5,217 |
| Oct 5, 2026 | 510.50 | 542.30 | 510.50 | 531.75 | 531.75 | -0.70% | 4,910 |
| Oct 1, 2026 | 546.40 | 546.95 | 523.10 | 535.50 | 535.50 | -1.99% | 9,884 |
| Sep 30, 2026 | 570.00 | 578.30 | 543.00 | 546.35 | 546.35 | -3.71% | 17,586 |
| Sep 29, 2026 | 535.00 | 604.00 | 534.00 | 567.40 | 567.40 | 5.64% | 192,791 |
| Sep 28, 2026 | 546.80 | 556.50 | 527.85 | 537.10 | 537.10 | -2.38% | 12,001 |
| Sep 25, 2026 | 561.15 | 561.20 | 543.95 | 550.20 | 550.20 | -0.67% | 4,396 |
| Sep 24, 2026 | 574.00 | 580.75 | 550.15 | 553.90 | 553.90 | -3.32% | 15,323 |
| Sep 23, 2026 | 540.90 | 576.20 | 540.90 | 572.95 | 572.95 | 7.16% | 14,957 |
| Sep 22, 2026 | 547.00 | 564.45 | 533.50 | 534.65 | 534.65 | -0.92% | 6,968 |
| Sep 21, 2026 | 539.60 | 547.00 | 519.80 | 539.60 | 539.60 | -1.08% | 4,298 |
| Sep 18, 2026 | 540.95 | 547.30 | 540.95 | 545.50 | 545.50 | 1.46% | 2,944 |
| Sep 17, 2026 | 522.15 | 553.05 | 522.15 | 537.65 | 537.65 | 2.57% | 4,907 |
| Sep 16, 2026 | 521.80 | 533.60 | 499.25 | 524.20 | 524.20 | 0.69% | 3,416 |
| Sep 15, 2026 | 542.00 | 542.95 | 516.10 | 520.60 | 520.60 | -3.14% | 4,604 |
| Sep 11, 2026 | 531.05 | 544.00 | 522.15 | 537.45 | 537.45 | 0.83% | 8,652 |
| Sep 10, 2026 | 544.65 | 548.20 | 530.00 | 533.05 | 533.05 | -1.73% | 8,197 |
| Sep 9, 2026 | 556.05 | 558.85 | 533.40 | 542.45 | 542.45 | -2.53% | 8,695 |
| Sep 8, 2026 | 572.45 | 572.45 | 554.00 | 556.55 | 556.55 | -2.27% | 2,098 |
| Sep 7, 2026 | 546.45 | 590.00 | 546.45 | 569.45 | 569.45 | 3.37% | 13,396 |
| Sep 4, 2026 | 548.10 | 555.45 | 547.65 | 550.90 | 550.90 | 0.62% | 1,320 |
| Sep 3, 2026 | 556.05 | 566.85 | 543.10 | 547.50 | 547.50 | -1.90% | 4,696 |
| Sep 2, 2026 | 557.00 | 579.90 | 555.40 | 558.10 | 558.10 | 0.18% | 9,991 |
| Sep 1, 2026 | 566.40 | 572.85 | 550.65 | 557.10 | 557.10 | 0.15% | 17,908 |
| Aug 31, 2026 | 565.00 | 589.00 | 552.85 | 556.25 | 556.25 | -1.37% | 26,709 |
| Aug 28, 2026 | 539.00 | 570.40 | 532.85 | 564.00 | 564.00 | 4.93% | 16,526 |
| Aug 27, 2026 | 530.85 | 545.00 | 522.40 | 537.50 | 537.50 | 1.25% | 8,256 |
| Aug 26, 2026 | 525.00 | 547.45 | 524.80 | 530.85 | 530.85 | 1.10% | 4,760 |