Unichem Laboratories Limited (NSE:UNICHEMLAB)
India · Delayed Price · Currency is INR 471.00
+1.70 (0.36%)
Oct 17, 2025, 10:26 AM IST
Unichem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 475.10 | 478.10 | 465.10 | 469.30 | 469.30 | -1.22% | 10,660 |
| Oct 15, 2025 | 470.65 | 479.75 | 465.00 | 475.10 | 475.10 | 0.95% | 21,325 |
| Oct 14, 2025 | 478.65 | 482.45 | 469.80 | 470.65 | 470.65 | -1.67% | 6,756 |
| Oct 13, 2025 | 483.95 | 483.95 | 477.00 | 478.65 | 478.65 | -1.58% | 4,783 |
| Oct 10, 2025 | 493.00 | 493.00 | 480.10 | 486.35 | 486.35 | -0.35% | 64,680 |
| Oct 9, 2025 | 465.00 | 491.00 | 465.00 | 488.05 | 488.05 | 4.03% | 19,793 |
| Oct 8, 2025 | 476.05 | 482.65 | 466.00 | 469.15 | 469.15 | -1.45% | 6,233 |
| Oct 7, 2025 | 491.85 | 491.85 | 474.25 | 476.05 | 476.05 | -2.25% | 6,691 |
| Oct 6, 2025 | 493.40 | 493.40 | 478.60 | 487.00 | 487.00 | -1.07% | 11,813 |
| Oct 3, 2025 | 489.00 | 494.00 | 482.40 | 492.25 | 492.25 | 2.04% | 12,281 |
| Oct 1, 2025 | 460.10 | 488.90 | 459.10 | 482.40 | 482.40 | 4.55% | 20,254 |
| Sep 30, 2025 | 473.50 | 477.10 | 455.55 | 461.40 | 461.40 | -2.25% | 22,347 |
| Sep 29, 2025 | 483.00 | 484.95 | 468.30 | 472.00 | 472.00 | -1.44% | 19,036 |
| Sep 26, 2025 | 483.00 | 495.70 | 477.00 | 478.90 | 478.90 | -1.59% | 12,180 |
| Sep 25, 2025 | 492.00 | 499.70 | 485.00 | 486.65 | 486.65 | -0.86% | 10,629 |
| Sep 24, 2025 | 493.05 | 498.95 | 489.15 | 490.85 | 490.85 | -0.78% | 6,714 |
| Sep 23, 2025 | 499.35 | 499.35 | 492.55 | 494.70 | 494.70 | 0.56% | 4,946 |
| Sep 22, 2025 | 503.00 | 511.00 | 491.00 | 491.95 | 491.95 | -2.19% | 28,178 |
| Sep 19, 2025 | 499.25 | 506.85 | 482.00 | 502.95 | 502.95 | -0.77% | 194,042 |
| Sep 18, 2025 | 505.00 | 515.00 | 503.00 | 506.85 | 506.85 | 0.07% | 23,372 |
| Sep 17, 2025 | 509.00 | 511.00 | 503.00 | 506.50 | 506.50 | 0.50% | 10,902 |
| Sep 16, 2025 | 504.85 | 507.15 | 501.00 | 504.00 | 504.00 | 0.14% | 10,248 |
| Sep 15, 2025 | 506.40 | 508.30 | 501.00 | 503.30 | 503.30 | -0.61% | 10,210 |
| Sep 12, 2025 | 500.55 | 509.95 | 493.55 | 506.40 | 506.40 | 1.93% | 17,771 |
| Sep 11, 2025 | 498.30 | 502.95 | 490.00 | 496.80 | 496.80 | 0.19% | 34,188 |
| Sep 10, 2025 | 498.70 | 510.00 | 492.00 | 495.85 | 495.85 | -1.57% | 30,308 |
| Sep 9, 2025 | 509.90 | 509.90 | 494.80 | 503.75 | 503.75 | -0.46% | 10,449 |
| Sep 8, 2025 | 499.40 | 509.35 | 496.00 | 506.10 | 506.10 | 1.22% | 9,685 |
| Sep 5, 2025 | 509.15 | 509.15 | 496.05 | 500.00 | 500.00 | -0.33% | 13,473 |
| Sep 4, 2025 | 508.70 | 508.70 | 500.00 | 501.65 | 501.65 | 0.09% | 7,699 |
| Sep 3, 2025 | 509.90 | 510.30 | 499.15 | 501.20 | 501.20 | -0.97% | 33,923 |
| Sep 2, 2025 | 508.95 | 512.50 | 501.30 | 506.10 | 506.10 | 0.36% | 8,828 |
| Sep 1, 2025 | 503.80 | 507.00 | 500.65 | 504.30 | 504.30 | 0.10% | 8,397 |
| Aug 29, 2025 | 507.00 | 511.75 | 501.70 | 503.80 | 503.80 | -0.63% | 10,474 |
| Aug 28, 2025 | 522.00 | 522.00 | 502.80 | 507.00 | 507.00 | -4.05% | 25,405 |
| 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 |