Unichem Laboratories Limited (NSE:UNICHEMLAB)
India · Delayed Price · Currency is INR 529.00
-58.00 (-9.88%)
Jul 22, 2026, 3:30 PM IST
NSE:UNICHEMLAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 598.95 | 599.00 | 585.00 | 587.00 | 587.00 | -1.44% | 59,015 |
| Jul 20, 2026 | 583.00 | 615.15 | 583.00 | 595.60 | 595.60 | 1.11% | 104,166 |
| Jul 17, 2026 | 598.10 | 603.20 | 571.95 | 589.05 | 589.05 | -2.61% | 158,364 |
| Jul 16, 2026 | 594.00 | 624.30 | 587.20 | 604.85 | 604.85 | 1.64% | 269,331 |
| Jul 15, 2026 | 584.00 | 609.60 | 578.55 | 595.10 | 595.10 | 2.37% | 226,258 |
| Jul 14, 2026 | 588.00 | 622.65 | 575.00 | 581.35 | 581.35 | -2.61% | 360,603 |
| Jul 13, 2026 | 623.00 | 650.10 | 590.00 | 596.95 | 596.95 | -6.54% | 432,911 |
| Jul 10, 2026 | 655.00 | 672.50 | 630.55 | 638.75 | 638.75 | -1.82% | 1,113,133 |
| Jul 9, 2026 | 610.15 | 687.20 | 574.00 | 650.60 | 650.60 | 13.60% | 9,638,575 |
| Jul 8, 2026 | 480.00 | 572.70 | 477.70 | 572.70 | 572.70 | 20.00% | 3,535,394 |
| Jul 7, 2026 | 463.40 | 486.00 | 454.05 | 477.25 | 477.25 | 3.11% | 357,939 |
| Jul 6, 2026 | 475.95 | 478.45 | 457.75 | 462.85 | 462.85 | -2.15% | 46,828 |
| Jul 3, 2026 | 467.65 | 478.50 | 455.00 | 473.00 | 473.00 | 1.58% | 102,928 |
| Jul 2, 2026 | 476.00 | 478.25 | 463.05 | 465.65 | 465.65 | -1.88% | 46,773 |
| Jul 1, 2026 | 463.00 | 488.00 | 462.00 | 474.55 | 474.55 | 2.78% | 189,269 |
| Jun 30, 2026 | 452.20 | 466.40 | 447.85 | 461.70 | 461.70 | 2.10% | 104,115 |
| Jun 29, 2026 | 437.85 | 465.00 | 427.20 | 452.20 | 452.20 | 4.43% | 275,299 |
| Jun 25, 2026 | 430.40 | 439.45 | 425.50 | 433.00 | 433.00 | -0.13% | 86,322 |
| Jun 24, 2026 | 436.05 | 441.35 | 430.20 | 433.55 | 433.55 | -0.57% | 50,042 |
| Jun 23, 2026 | 447.95 | 458.00 | 433.10 | 436.05 | 436.05 | -2.63% | 100,618 |
| Jun 22, 2026 | 449.90 | 455.45 | 444.00 | 447.85 | 447.85 | 0.80% | 101,952 |
| 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 |