Unichem Laboratories Limited (NSE:UNICHEMLAB)
India · Delayed Price · Currency is INR 298.30
+0.10 (0.03%)
Apr 2, 2026, 3:28 PM IST
NSE:UNICHEMLAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 298.60 | 300.65 | 291.30 | 298.30 | 298.30 | 0.03% | 18,821 |
| Apr 1, 2026 | 292.10 | 307.80 | 292.10 | 298.20 | 298.20 | 1.62% | 107,656 |
| Mar 30, 2026 | 284.00 | 307.70 | 278.20 | 293.45 | 293.45 | 3.31% | 166,178 |
| Mar 27, 2026 | 299.00 | 299.00 | 282.00 | 284.05 | 284.05 | -4.90% | 46,172 |
| Mar 25, 2026 | 297.50 | 307.90 | 297.50 | 298.70 | 298.70 | 0.40% | 73,621 |
| Mar 24, 2026 | 305.20 | 310.90 | 296.10 | 297.50 | 297.50 | -1.05% | 73,405 |
| Mar 23, 2026 | 313.35 | 313.35 | 299.00 | 300.65 | 300.65 | -4.05% | 24,958 |
| Mar 20, 2026 | 314.80 | 320.00 | 312.55 | 313.35 | 313.35 | 0.87% | 26,057 |
| Mar 19, 2026 | 315.00 | 322.90 | 307.45 | 310.65 | 310.65 | -3.81% | 43,584 |
| Mar 18, 2026 | 310.15 | 328.40 | 310.15 | 322.95 | 322.95 | 3.15% | 23,416 |
| Mar 17, 2026 | 311.00 | 315.85 | 310.55 | 313.10 | 313.10 | 1.43% | 12,905 |
| Mar 16, 2026 | 322.20 | 322.30 | 302.25 | 308.70 | 308.70 | -4.31% | 46,326 |
| Mar 13, 2026 | 330.60 | 338.40 | 321.25 | 322.60 | 322.60 | -3.93% | 34,264 |
| Mar 12, 2026 | 331.10 | 348.25 | 323.40 | 335.80 | 335.80 | 1.42% | 88,673 |
| Mar 11, 2026 | 324.40 | 337.00 | 320.30 | 331.10 | 331.10 | 2.07% | 47,835 |
| Mar 10, 2026 | 315.50 | 328.85 | 312.25 | 324.40 | 324.40 | 4.38% | 46,222 |
| Mar 9, 2026 | 322.00 | 324.80 | 309.00 | 310.80 | 310.80 | -3.60% | 45,843 |
| Mar 6, 2026 | 325.70 | 333.00 | 321.00 | 322.40 | 322.40 | -0.80% | 19,007 |
| Mar 5, 2026 | 316.20 | 330.00 | 316.20 | 325.00 | 325.00 | 2.78% | 22,569 |
| Mar 4, 2026 | 328.00 | 328.00 | 311.00 | 316.20 | 316.20 | -4.07% | 48,112 |
| Mar 2, 2026 | 316.00 | 338.00 | 316.00 | 329.60 | 329.60 | -4.79% | 36,172 |
| Feb 27, 2026 | 353.15 | 354.15 | 343.10 | 346.20 | 346.20 | -1.18% | 8,536 |
| Feb 26, 2026 | 358.00 | 359.90 | 347.00 | 350.35 | 350.35 | -1.60% | 18,336 |
| Feb 25, 2026 | 352.15 | 361.70 | 352.15 | 356.05 | 356.05 | 0.39% | 12,220 |
| Feb 24, 2026 | 358.95 | 358.95 | 350.25 | 354.65 | 354.65 | -0.59% | 16,763 |
| Feb 23, 2026 | 370.00 | 371.50 | 355.10 | 356.75 | 356.75 | -2.81% | 22,802 |
| Feb 20, 2026 | 369.90 | 369.90 | 362.25 | 367.05 | 367.05 | 0.40% | 13,101 |
| Feb 19, 2026 | 371.00 | 375.70 | 364.00 | 365.60 | 365.60 | -1.98% | 6,682 |
| Feb 18, 2026 | 371.05 | 376.25 | 368.20 | 373.00 | 373.00 | -0.44% | 15,394 |
| Feb 17, 2026 | 367.00 | 376.85 | 366.90 | 374.65 | 374.65 | 1.88% | 10,341 |
| Feb 16, 2026 | 375.00 | 376.70 | 366.00 | 367.75 | 367.75 | -2.05% | 19,002 |
| Feb 13, 2026 | 383.00 | 383.90 | 373.55 | 375.45 | 375.45 | -2.20% | 17,147 |
| Feb 12, 2026 | 383.20 | 386.95 | 379.50 | 383.90 | 383.90 | 0.18% | 10,524 |
| Feb 11, 2026 | 389.90 | 389.90 | 381.05 | 383.20 | 383.20 | -0.82% | 18,734 |
| Feb 10, 2026 | 395.00 | 397.95 | 382.55 | 386.35 | 386.35 | -2.52% | 46,710 |
| Feb 9, 2026 | 405.00 | 408.20 | 389.90 | 396.35 | 396.35 | - | 57,850 |
| Feb 6, 2026 | 429.00 | 429.00 | 391.00 | 396.35 | 396.35 | -7.77% | 89,084 |
| Feb 5, 2026 | 417.45 | 445.25 | 401.50 | 429.75 | 429.75 | 2.95% | 253,135 |
| Feb 4, 2026 | 414.95 | 420.00 | 406.90 | 417.45 | 417.45 | 1.36% | 13,747 |
| Feb 3, 2026 | 389.90 | 416.00 | 380.00 | 411.85 | 411.85 | 9.72% | 54,829 |
| Feb 2, 2026 | 373.30 | 379.80 | 365.05 | 375.35 | 375.35 | -0.01% | 8,807 |
| Feb 1, 2026 | 373.00 | 379.75 | 373.00 | 375.40 | 375.40 | 0.28% | 3,474 |
| Jan 30, 2026 | 370.40 | 379.35 | 365.55 | 374.35 | 374.35 | 1.56% | 7,392 |
| Jan 29, 2026 | 382.00 | 382.00 | 364.15 | 368.60 | 368.60 | -3.97% | 20,309 |
| Jan 28, 2026 | 366.00 | 388.55 | 364.80 | 383.85 | 383.85 | 4.62% | 20,253 |
| Jan 27, 2026 | 371.00 | 379.00 | 361.05 | 366.90 | 366.90 | -1.07% | 18,050 |
| Jan 23, 2026 | 381.35 | 384.60 | 369.15 | 370.85 | 370.85 | -2.43% | 9,698 |
| Jan 22, 2026 | 383.60 | 388.35 | 376.00 | 380.10 | 380.10 | 0.57% | 14,331 |
| Jan 21, 2026 | 383.00 | 386.20 | 375.00 | 377.95 | 377.95 | -1.68% | 9,467 |
| Jan 20, 2026 | 397.75 | 399.30 | 382.00 | 384.40 | 384.40 | -3.23% | 16,981 |