Unichem Laboratories Limited (BOM:506690)
India · Delayed Price · Currency is INR 550.20
-3.70 (-0.67%)
At close: Sep 25, 2026
Unichem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 516.35 | 556.15 | 503.05 | 525.10 | 525.10 | 3.08% | 23,805 |
| Aug 24, 2026 | 524.60 | 528.30 | 509.00 | 509.40 | 509.40 | -3.12% | 1,889 |
| Aug 21, 2026 | 519.35 | 531.65 | 513.95 | 525.80 | 525.80 | 1.49% | 3,373 |
| Aug 20, 2026 | 521.15 | 524.00 | 515.00 | 518.10 | 518.10 | 1.25% | 2,646 |
| Aug 19, 2026 | 530.20 | 530.20 | 510.00 | 511.70 | 511.70 | -3.55% | 6,960 |
| Aug 18, 2026 | 548.35 | 552.70 | 526.25 | 530.55 | 530.55 | -2.25% | 7,301 |
| Aug 17, 2026 | 549.60 | 552.35 | 530.00 | 542.75 | 542.75 | 0.73% | 4,428 |
| 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% | 77,755 |
| 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 |