Unichem Laboratories Limited (BOM:506690)
India · Delayed Price · Currency is INR 543.45
+4.20 (0.78%)
At close: Jul 27, 2026
Unichem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 374.75 | 377.10 | 368.50 | 372.35 | 372.35 | -0.09% | 1,697 |
| Jun 3, 2026 | 363.30 | 375.00 | 357.00 | 372.70 | 372.70 | 2.05% | 1,539 |
| Jun 2, 2026 | 339.20 | 368.65 | 339.20 | 365.20 | 365.20 | 6.53% | 2,253 |
| Jun 1, 2026 | 352.50 | 353.00 | 339.00 | 342.80 | 342.80 | -2.07% | 464 |
| May 29, 2026 | 357.00 | 360.00 | 350.00 | 350.05 | 350.05 | -0.99% | 605 |
| May 27, 2026 | 357.50 | 357.50 | 353.00 | 353.55 | 353.55 | -1.10% | 353 |
| May 26, 2026 | 357.00 | 363.05 | 354.65 | 357.50 | 357.50 | -1.15% | 622 |
| May 25, 2026 | 359.75 | 364.10 | 350.00 | 361.65 | 361.65 | -2.83% | 3,745 |
| May 22, 2026 | 371.00 | 378.90 | 362.00 | 372.20 | 372.20 | 0.80% | 2,991 |
| May 21, 2026 | 369.90 | 376.25 | 364.20 | 369.25 | 369.25 | -1.63% | 1,106 |
| May 20, 2026 | 381.85 | 381.85 | 372.00 | 375.35 | 375.35 | 0.77% | 99 |
| May 19, 2026 | 383.80 | 385.45 | 372.40 | 372.50 | 372.50 | 0.34% | 408 |
| May 18, 2026 | 369.00 | 376.95 | 360.50 | 371.25 | 371.25 | -0.12% | 575 |
| May 15, 2026 | 367.95 | 372.00 | 365.95 | 371.70 | 371.70 | 1.77% | 343 |