Unichem Laboratories Limited (BOM:506690)
India · Delayed Price · Currency is INR 372.20
+2.95 (0.80%)
At close: May 22, 2026
Unichem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 368.30 | 368.30 | 360.00 | 365.25 | 365.25 | 0.70% | 209 |
| May 13, 2026 | 368.05 | 371.55 | 362.05 | 362.70 | 362.70 | -0.43% | 906 |
| May 12, 2026 | 375.65 | 383.30 | 361.80 | 364.25 | 364.25 | -4.45% | 998 |
| May 11, 2026 | 385.30 | 385.30 | 376.15 | 381.20 | 381.20 | -1.01% | 345 |
| May 8, 2026 | 394.55 | 394.65 | 383.50 | 385.10 | 385.10 | -1.75% | 401 |
| May 7, 2026 | 392.45 | 398.95 | 391.05 | 391.95 | 391.95 | 1.24% | 3,002 |
| May 6, 2026 | 379.70 | 392.00 | 378.50 | 387.15 | 387.15 | 2.80% | 1,133 |
| May 5, 2026 | 390.00 | 390.00 | 374.60 | 376.60 | 376.60 | -2.32% | 742 |
| May 4, 2026 | 391.00 | 393.05 | 381.30 | 385.55 | 385.55 | -0.96% | 488 |
| Apr 30, 2026 | 378.50 | 402.10 | 366.00 | 389.30 | 389.30 | 4.02% | 2,492 |
| Apr 29, 2026 | 364.95 | 401.45 | 359.10 | 374.25 | 374.25 | 1.82% | 8,183 |
| Apr 28, 2026 | 376.50 | 395.65 | 366.50 | 367.55 | 367.55 | -2.51% | 670 |
| Apr 27, 2026 | 372.55 | 378.80 | 372.55 | 377.00 | 377.00 | 1.19% | 775 |
| Apr 24, 2026 | 384.75 | 390.00 | 370.00 | 372.55 | 372.55 | -3.17% | 1,429 |
| Apr 23, 2026 | 366.40 | 396.60 | 366.40 | 384.75 | 384.75 | 3.96% | 8,427 |
| Apr 22, 2026 | 351.00 | 391.95 | 346.55 | 370.10 | 370.10 | 6.43% | 5,892 |
| Apr 21, 2026 | 350.00 | 350.00 | 346.50 | 347.75 | 347.75 | 0.80% | 6,087 |
| Apr 20, 2026 | 356.45 | 356.45 | 345.00 | 345.00 | 345.00 | -1.67% | 310 |
| Apr 17, 2026 | 348.45 | 352.00 | 346.80 | 350.85 | 350.85 | 1.40% | 533 |
| Apr 16, 2026 | 348.30 | 350.05 | 342.70 | 346.00 | 346.00 | -0.23% | 1,810 |
| Apr 15, 2026 | 344.00 | 353.85 | 339.50 | 346.80 | 346.80 | 2.88% | 3,178 |
| Apr 13, 2026 | 337.45 | 348.65 | 315.95 | 337.10 | 337.10 | -0.66% | 4,914 |
| Apr 10, 2026 | 334.00 | 353.10 | 331.25 | 339.35 | 339.35 | 1.34% | 7,474 |
| Apr 9, 2026 | 329.90 | 338.00 | 324.65 | 334.85 | 334.85 | 1.52% | 2,121 |
| Apr 8, 2026 | 314.05 | 330.00 | 314.05 | 329.85 | 329.85 | 5.03% | 1,440 |
| Apr 7, 2026 | 301.05 | 320.30 | 300.00 | 314.05 | 314.05 | 4.65% | 1,754 |
| Apr 6, 2026 | 299.15 | 301.50 | 294.75 | 300.10 | 300.10 | 0.55% | 484 |
| Apr 2, 2026 | 292.55 | 300.65 | 291.70 | 298.45 | 298.45 | -0.33% | 733 |
| Apr 1, 2026 | 293.75 | 307.55 | 293.75 | 299.45 | 299.45 | 1.94% | 1,646 |
| Mar 30, 2026 | 297.90 | 306.45 | 280.00 | 293.75 | 293.75 | 3.51% | 6,057 |
| Mar 27, 2026 | 297.45 | 297.75 | 282.00 | 283.80 | 283.80 | -5.10% | 6,884 |
| Mar 25, 2026 | 303.30 | 305.00 | 297.90 | 299.05 | 299.05 | 0.02% | 6,341 |
| Mar 24, 2026 | 305.40 | 305.40 | 297.00 | 299.00 | 299.00 | -0.66% | 9,580 |
| Mar 23, 2026 | 310.60 | 310.60 | 297.90 | 301.00 | 301.00 | -3.85% | 683 |
| Mar 20, 2026 | 315.95 | 317.20 | 311.00 | 313.05 | 313.05 | 0.66% | 367 |
| Mar 19, 2026 | 320.90 | 321.10 | 308.05 | 311.00 | 311.00 | -3.07% | 1,974 |
| Mar 18, 2026 | 308.40 | 328.50 | 308.40 | 320.85 | 320.85 | 4.04% | 983 |
| Mar 17, 2026 | 313.75 | 319.95 | 307.00 | 308.40 | 308.40 | -1.14% | 1,421 |
| Mar 16, 2026 | 321.00 | 321.25 | 304.25 | 311.95 | 311.95 | -3.18% | 2,493 |
| Mar 13, 2026 | 334.95 | 335.75 | 319.95 | 322.20 | 322.20 | -4.39% | 2,824 |
| Mar 12, 2026 | 329.10 | 343.60 | 324.00 | 337.00 | 337.00 | 2.42% | 59,217 |
| Mar 11, 2026 | 323.00 | 336.95 | 323.00 | 329.05 | 329.05 | 1.87% | 74,498 |
| Mar 10, 2026 | 312.60 | 325.00 | 312.60 | 323.00 | 323.00 | 3.33% | 832 |
| Mar 9, 2026 | 319.00 | 325.55 | 309.40 | 312.60 | 312.60 | -3.53% | 953 |