Unichem Laboratories Limited (NSE:UNICHEMLAB)
India · Delayed Price · Currency is INR 503.05
-3.95 (-0.78%)
Aug 29, 2025, 3:29 PM IST
Unichem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 522.00 | 522.00 | 502.80 | 507.00 | 507.00 | -4.05% | 25,383 |
| Aug 26, 2025 | 510.00 | 557.55 | 508.15 | 528.40 | 528.40 | 3.80% | 175,330 |
| Aug 25, 2025 | 507.85 | 523.90 | 498.05 | 509.05 | 509.05 | 1.24% | 22,065 |
| Aug 22, 2025 | 500.00 | 511.00 | 500.00 | 502.80 | 502.80 | -0.20% | 9,617 |
| Aug 21, 2025 | 514.30 | 515.00 | 498.30 | 503.80 | 503.80 | -1.61% | 10,618 |
| Aug 20, 2025 | 515.00 | 517.45 | 508.05 | 512.05 | 512.05 | 0.39% | 8,130 |
| Aug 19, 2025 | 509.70 | 516.00 | 503.00 | 510.05 | 510.05 | 0.25% | 13,992 |
| Aug 18, 2025 | 510.00 | 516.15 | 496.25 | 508.80 | 508.80 | 1.10% | 21,139 |
| Aug 14, 2025 | 514.00 | 514.00 | 501.50 | 503.25 | 503.25 | -2.05% | 10,646 |
| Aug 13, 2025 | 484.50 | 520.00 | 484.50 | 513.80 | 513.80 | 6.05% | 46,037 |
| Aug 12, 2025 | 486.00 | 503.45 | 483.00 | 484.50 | 484.50 | -1.86% | 24,889 |
| Aug 11, 2025 | 496.40 | 503.75 | 484.10 | 493.70 | 493.70 | -0.85% | 32,715 |
| Aug 8, 2025 | 520.00 | 525.00 | 495.00 | 497.95 | 497.95 | -4.08% | 30,886 |
| Aug 7, 2025 | 534.00 | 534.00 | 514.20 | 519.15 | 519.15 | -3.08% | 71,129 |
| Aug 6, 2025 | 538.80 | 560.05 | 514.20 | 535.65 | 535.65 | -0.72% | 84,742 |
| Aug 5, 2025 | 559.00 | 569.60 | 534.00 | 539.55 | 539.55 | -4.02% | 121,383 |
| Aug 4, 2025 | 608.05 | 620.00 | 552.80 | 562.15 | 562.15 | -7.45% | 299,139 |
| Aug 1, 2025 | 629.70 | 629.70 | 602.75 | 607.40 | 607.40 | -2.57% | 22,252 |
| Jul 31, 2025 | 596.05 | 635.00 | 596.00 | 623.45 | 623.45 | 0.58% | 55,480 |
| Jul 30, 2025 | 631.80 | 647.00 | 617.10 | 619.85 | 619.85 | -1.06% | 39,875 |
| Jul 29, 2025 | 620.00 | 632.00 | 610.25 | 626.50 | 626.50 | 0.63% | 34,550 |
| Jul 28, 2025 | 632.00 | 636.35 | 615.25 | 622.60 | 622.60 | -1.81% | 14,281 |
| Jul 25, 2025 | 633.75 | 644.45 | 624.50 | 634.10 | 634.10 | 0.06% | 35,232 |
| Jul 24, 2025 | 642.05 | 649.00 | 628.50 | 633.75 | 633.75 | -0.71% | 18,010 |
| Jul 23, 2025 | 644.00 | 657.95 | 635.55 | 638.30 | 638.30 | -0.41% | 65,248 |
| Jul 22, 2025 | 625.00 | 649.35 | 621.00 | 640.95 | 640.95 | 2.65% | 48,650 |
| Jul 21, 2025 | 634.00 | 634.00 | 616.80 | 624.40 | 624.40 | -0.53% | 24,517 |
| Jul 18, 2025 | 631.20 | 636.95 | 621.50 | 627.70 | 627.70 | -0.51% | 20,947 |
| Jul 17, 2025 | 645.00 | 652.50 | 628.10 | 630.90 | 630.90 | -2.26% | 50,886 |
| Jul 16, 2025 | 597.00 | 657.00 | 597.00 | 645.50 | 645.50 | 7.94% | 361,817 |
| Jul 15, 2025 | 613.70 | 621.40 | 585.00 | 598.00 | 598.00 | -1.78% | 135,253 |
| Jul 14, 2025 | 590.85 | 611.10 | 585.10 | 608.85 | 608.85 | 3.05% | 41,257 |
| Jul 11, 2025 | 597.40 | 601.45 | 588.00 | 590.85 | 590.85 | -1.10% | 17,355 |
| Jul 10, 2025 | 605.05 | 605.40 | 595.25 | 597.40 | 597.40 | -1.26% | 11,384 |
| Jul 9, 2025 | 600.05 | 609.90 | 592.05 | 605.05 | 605.05 | 1.00% | 25,781 |
| Jul 8, 2025 | 601.40 | 613.40 | 594.25 | 599.05 | 599.05 | -0.39% | 62,452 |
| Jul 7, 2025 | 597.00 | 616.60 | 594.50 | 601.40 | 601.40 | 0.92% | 119,742 |
| Jul 4, 2025 | 586.20 | 615.00 | 584.00 | 595.90 | 595.90 | 2.00% | 151,303 |
| Jul 3, 2025 | 587.10 | 592.80 | 582.35 | 584.20 | 584.20 | -0.49% | 23,214 |
| Jul 2, 2025 | 594.20 | 595.10 | 585.00 | 587.10 | 587.10 | -1.19% | 14,659 |
| Jul 1, 2025 | 594.60 | 599.90 | 585.80 | 594.20 | 594.20 | 0.83% | 25,950 |
| Jun 30, 2025 | 591.90 | 597.15 | 586.85 | 589.30 | 589.30 | -0.44% | 13,365 |
| Jun 27, 2025 | 600.00 | 603.25 | 589.25 | 591.90 | 591.90 | -1.33% | 32,424 |
| Jun 26, 2025 | 602.70 | 605.05 | 595.10 | 599.90 | 599.90 | -0.05% | 25,164 |
| Jun 25, 2025 | 590.95 | 602.20 | 590.95 | 600.20 | 600.20 | 1.57% | 27,734 |
| Jun 24, 2025 | 589.85 | 596.80 | 588.20 | 590.95 | 590.95 | 0.31% | 16,395 |
| Jun 23, 2025 | 577.55 | 592.00 | 576.30 | 589.15 | 589.15 | 0.48% | 31,355 |
| Jun 20, 2025 | 570.15 | 588.05 | 564.30 | 586.35 | 586.35 | 2.84% | 33,119 |
| Jun 19, 2025 | 578.00 | 578.00 | 550.10 | 570.15 | 570.15 | -0.69% | 88,275 |
| Jun 18, 2025 | 594.80 | 598.00 | 569.10 | 574.10 | 574.10 | -2.66% | 46,917 |