NSE:UNICHEMLAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	448.10	465.10	440.55	444.30	444.30	-0.89%	195,599
Jun 18, 2026	453.30	464.40	445.95	448.30	448.30	-0.26%	161,656
Jun 17, 2026	447.00	466.00	437.10	449.45	449.45	0.69%	393,603
Jun 16, 2026	445.50	467.90	434.35	446.35	446.35	1.45%	803,265
Jun 15, 2026	446.70	447.40	426.70	439.95	439.95	-1.71%	603,085
Jun 12, 2026	449.00	462.30	438.35	447.60	447.60	-3.24%	2,033,442
Jun 11, 2026	456.00	515.95	442.20	462.60	462.60	5.76%	24,849,970
Jun 10, 2026	379.00	455.55	376.60	437.40	437.40	15.21%	4,305,491
Jun 9, 2026	363.40	383.00	359.60	379.65	379.65	6.37%	50,851
Jun 8, 2026	355.00	369.85	354.35	356.90	356.90	-1.69%	17,789
Jun 5, 2026	376.50	376.50	361.25	363.05	363.05	-2.54%	13,465
Jun 4, 2026	368.90	379.95	366.00	372.50	372.50	0.08%	24,970
Jun 3, 2026	363.10	374.70	355.85	372.20	372.20	2.00%	33,360
Jun 2, 2026	345.30	368.40	345.05	364.90	364.90	6.37%	89,114
Jun 1, 2026	353.00	358.35	339.50	343.05	343.05	-1.80%	14,080
May 29, 2026	351.15	363.30	346.35	349.35	349.35	-1.47%	16,430
May 27, 2026	361.55	361.65	353.10	354.55	354.55	-0.46%	11,854
May 26, 2026	360.00	363.55	354.00	356.20	356.20	-0.92%	27,374
May 25, 2026	361.05	366.45	349.95	359.50	359.50	-3.06%	99,233
May 22, 2026	371.65	379.65	364.65	370.85	370.85	1.01%	41,152
May 21, 2026	377.95	379.05	362.20	367.15	367.15	-1.57%	28,189
May 20, 2026	373.95	376.45	370.00	373.00	373.00	-0.08%	8,639
May 19, 2026	370.95	386.00	370.40	373.30	373.30	-0.44%	31,957
May 18, 2026	375.00	378.80	360.00	374.95	374.95	0.68%	25,225
May 15, 2026	369.40	374.80	363.95	372.40	372.40	2.32%	15,714
May 14, 2026	368.35	368.80	359.10	363.95	363.95	0.32%	9,199
May 13, 2026	364.30	369.90	361.10	362.80	362.80	-0.40%	14,397
May 12, 2026	377.70	377.95	362.00	364.25	364.25	-3.56%	41,409
May 11, 2026	391.00	391.00	375.85	377.70	377.70	-2.10%	16,137
May 8, 2026	390.00	395.95	383.00	385.80	385.80	-1.67%	15,556
May 7, 2026	390.95	398.80	388.95	392.35	392.35	1.34%	29,691
May 6, 2026	378.95	393.00	377.40	387.15	387.15	2.58%	22,850
May 5, 2026	385.00	388.15	374.00	377.40	377.40	-1.97%	16,570
May 4, 2026	384.65	393.15	380.70	385.00	385.00	-1.31%	18,090
Apr 30, 2026	372.00	401.80	368.00	390.10	390.10	3.94%	60,611
Apr 29, 2026	369.90	402.00	360.05	375.30	375.30	2.29%	132,574
Apr 28, 2026	378.30	378.30	366.00	366.90	366.90	-2.63%	13,170
Apr 27, 2026	372.35	380.05	370.00	376.80	376.80	1.20%	16,717
Apr 24, 2026	385.45	388.35	370.00	372.35	372.35	-3.39%	23,460
Apr 23, 2026	370.10	398.80	367.50	385.40	385.40	4.16%	171,130
Apr 22, 2026	348.80	395.00	346.05	370.00	370.00	6.75%	177,711
Apr 21, 2026	345.45	354.95	345.45	346.60	346.60	0.33%	7,508
Apr 20, 2026	351.20	357.30	344.10	345.45	345.45	-1.64%	12,339
Apr 17, 2026	345.05	355.00	343.05	351.20	351.20	1.25%	18,493
Apr 16, 2026	354.95	358.15	342.60	346.85	346.85	-0.03%	24,756
Apr 15, 2026	337.20	350.00	337.00	346.95	346.95	3.03%	37,699
Apr 13, 2026	334.80	348.90	315.60	336.75	336.75	0.31%	51,075
Apr 10, 2026	335.95	353.40	327.00	335.70	335.70	1.01%	112,919
Apr 9, 2026	330.00	338.00	322.90	332.35	332.35	0.93%	61,094
Apr 8, 2026	323.95	330.00	317.45	329.30	329.30	4.91%	24,579