Unichem Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	543.35	547.75	531.20	538.80	538.80	-1.07%	10,570
Aug 13, 2026	550.00	550.05	533.00	544.60	544.60	0.44%	8,764
Aug 12, 2026	580.20	590.00	536.60	542.20	542.20	-5.59%	50,407
Aug 11, 2026	511.40	598.35	502.20	574.30	574.30	13.06%	77,753
Aug 10, 2026	495.45	512.70	490.60	507.95	507.95	4.05%	2,641
Aug 7, 2026	500.60	500.60	485.00	488.20	488.20	-1.64%	1,069
Aug 6, 2026	515.00	515.00	493.05	496.35	496.35	0.02%	4,410
Aug 5, 2026	510.25	510.95	495.50	496.25	496.25	-0.69%	2,971
Aug 4, 2026	506.15	506.50	497.05	499.70	499.70	-1.08%	1,884
Aug 3, 2026	514.75	518.00	502.30	505.15	505.15	-1.69%	2,866
Jul 31, 2026	520.00	525.15	510.00	513.85	513.85	-1.79%	2,082
Jul 30, 2026	534.00	537.55	517.80	523.20	523.20	-1.97%	5,137
Jul 29, 2026	538.15	542.20	531.75	533.70	533.70	-0.14%	2,124
Jul 28, 2026	537.70	541.70	530.75	534.45	534.45	-1.66%	204,402
Jul 27, 2026	548.00	548.55	538.15	543.45	543.45	0.78%	3,313
Jul 24, 2026	535.10	542.00	529.00	539.25	539.25	1.62%	6,024
Jul 23, 2026	533.95	545.85	523.35	530.65	530.65	0.54%	6,967
Jul 22, 2026	585.00	585.00	527.40	527.80	527.80	-9.92%	18,859
Jul 21, 2026	598.85	598.85	585.10	585.95	585.95	-1.52%	4,911
Jul 20, 2026	597.55	610.95	590.50	595.00	595.00	0.86%	4,385
Jul 17, 2026	585.30	604.25	575.00	589.95	589.95	-2.50%	13,469
Jul 16, 2026	625.00	625.00	588.05	605.05	605.05	1.71%	7,482
Jul 15, 2026	575.15	609.40	575.15	594.90	594.90	2.16%	11,394
Jul 14, 2026	583.05	620.35	576.50	582.30	582.30	-2.48%	17,934
Jul 13, 2026	622.55	650.00	590.70	597.10	597.10	-6.63%	30,661
Jul 10, 2026	651.75	672.00	632.00	639.50	639.50	-1.81%	80,251
Jul 9, 2026	606.95	685.95	574.35	651.30	651.30	13.93%	685,158
Jul 8, 2026	484.95	571.65	477.25	571.65	571.65	19.99%	184,079
Jul 7, 2026	455.85	485.65	455.30	476.40	476.40	2.66%	24,451
Jul 6, 2026	469.75	478.00	458.55	464.05	464.05	-1.95%	3,294
Jul 3, 2026	469.00	477.40	456.50	473.30	473.30	2.14%	5,837
Jul 2, 2026	472.25	479.75	462.30	463.40	463.40	-2.21%	3,956
Jul 1, 2026	458.25	487.15	458.25	473.85	473.85	2.03%	16,644
Jun 30, 2026	449.95	465.55	448.50	464.40	464.40	2.43%	10,673
Jun 29, 2026	434.00	465.00	427.30	453.40	453.40	4.86%	20,985
Jun 25, 2026	432.75	440.20	424.60	432.40	432.40	-0.08%	4,025
Jun 24, 2026	439.85	440.35	430.80	432.75	432.75	-0.75%	1,609
Jun 23, 2026	447.55	457.15	433.50	436.00	436.00	-2.69%	7,352
Jun 22, 2026	441.70	455.80	441.70	448.05	448.05	0.55%	3,140
Jun 19, 2026	445.35	463.00	441.15	445.60	445.60	-0.69%	9,052
Jun 18, 2026	452.70	463.35	445.10	448.70	448.70	-0.33%	20,284
Jun 17, 2026	449.25	466.75	437.50	450.20	450.20	0.47%	19,215
Jun 16, 2026	442.80	467.00	438.00	448.10	448.10	1.84%	38,774
Jun 15, 2026	447.60	447.60	427.00	440.00	440.00	-1.37%	50,367
Jun 12, 2026	449.95	463.50	439.05	446.10	446.10	-3.38%	168,340
Jun 11, 2026	455.50	515.55	443.00	461.70	461.70	5.08%	1,478,967
Jun 10, 2026	380.00	453.65	378.85	439.40	439.40	16.23%	156,980
Jun 9, 2026	360.60	382.50	360.60	378.05	378.05	5.85%	1,466
Jun 8, 2026	360.95	370.45	353.50	357.15	357.15	-1.57%	904
Jun 5, 2026	373.80	373.80	361.20	362.85	362.85	-2.55%	2,215