Unichem Laboratories Limited (NSE:UNICHEMLAB)
India · Delayed Price · Currency is INR 508.20
-0.95 (-0.19%)
Nov 11, 2026, 1:18 PM IST
NSE:UNICHEMLAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 510.00 | 511.80 | 501.10 | 508.20 | 508.20 | -0.19% | 19,706 |
| Nov 9, 2026 | 501.70 | 526.95 | 500.45 | 509.15 | 509.15 | 1.30% | 52,161 |
| Nov 8, 2026 | 501.70 | 506.75 | 500.00 | 502.60 | 502.60 | 0.18% | 6,731 |
| Nov 6, 2026 | 485.55 | 513.00 | 485.00 | 501.70 | 501.70 | 1.70% | 84,039 |
| Nov 5, 2026 | 508.00 | 511.90 | 491.40 | 493.30 | 493.30 | -2.40% | 51,211 |
| Nov 4, 2026 | 508.85 | 542.10 | 490.45 | 505.45 | 505.45 | 0.42% | 452,254 |
| Nov 3, 2026 | 503.05 | 514.65 | 500.00 | 503.35 | 503.35 | -0.10% | 29,571 |
| Nov 2, 2026 | 483.75 | 509.00 | 482.45 | 503.85 | 503.85 | 4.16% | 29,023 |
| Oct 30, 2026 | 504.00 | 507.25 | 480.10 | 483.75 | 483.75 | -4.20% | 29,181 |
| Oct 29, 2026 | 488.80 | 510.00 | 487.00 | 504.95 | 504.95 | 3.30% | 38,035 |
| Oct 28, 2026 | 489.95 | 501.85 | 480.00 | 488.80 | 488.80 | 1.60% | 35,539 |
| Oct 27, 2026 | 477.00 | 488.95 | 474.45 | 481.10 | 481.10 | 1.36% | 14,310 |
| Oct 26, 2026 | 468.00 | 480.00 | 460.55 | 474.65 | 474.65 | 0.36% | 36,103 |
| Oct 23, 2026 | 481.25 | 489.00 | 461.70 | 472.95 | 472.95 | -3.03% | 40,084 |
| Oct 22, 2026 | 509.95 | 509.95 | 480.20 | 487.75 | 487.75 | -3.35% | 44,302 |
| Oct 21, 2026 | 502.20 | 515.00 | 473.45 | 504.65 | 504.65 | 0.05% | 113,058 |
| Oct 19, 2026 | 510.55 | 517.00 | 501.50 | 504.40 | 504.40 | -1.20% | 28,397 |
| Oct 16, 2026 | 523.85 | 523.85 | 505.05 | 510.55 | 510.55 | -2.04% | 48,083 |
| Oct 15, 2026 | 522.95 | 524.95 | 518.45 | 521.20 | 521.20 | 0.29% | 20,421 |
| Oct 14, 2026 | 530.00 | 530.00 | 518.00 | 519.70 | 519.70 | -1.26% | 26,429 |
| Oct 13, 2026 | 530.05 | 532.50 | 520.00 | 526.35 | 526.35 | -0.67% | 27,657 |
| Oct 12, 2026 | 530.50 | 540.95 | 525.50 | 529.90 | 529.90 | -0.23% | 23,650 |
| Oct 9, 2026 | 534.00 | 539.50 | 519.00 | 531.10 | 531.10 | 0.04% | 74,517 |
| Oct 8, 2026 | 548.00 | 568.95 | 526.10 | 530.90 | 530.90 | -2.80% | 164,167 |
| Oct 7, 2026 | 552.85 | 557.90 | 541.35 | 546.20 | 546.20 | -0.35% | 44,644 |
| Oct 6, 2026 | 531.25 | 556.20 | 531.25 | 548.10 | 548.10 | 3.13% | 60,230 |
| Oct 5, 2026 | 536.20 | 545.00 | 512.00 | 531.45 | 531.45 | -0.67% | 116,755 |
| Oct 1, 2026 | 542.50 | 548.90 | 523.05 | 535.05 | 535.05 | -1.92% | 102,131 |
| Sep 30, 2026 | 569.00 | 579.20 | 542.10 | 545.50 | 545.50 | -4.03% | 217,861 |
| Sep 29, 2026 | 537.00 | 608.00 | 530.00 | 568.40 | 568.40 | 5.97% | 4,127,586 |
| Sep 28, 2026 | 546.20 | 558.00 | 526.60 | 536.40 | 536.40 | -2.42% | 117,693 |
| Sep 25, 2026 | 554.00 | 559.45 | 541.35 | 549.70 | 549.70 | -0.53% | 50,490 |
| Sep 24, 2026 | 573.00 | 582.00 | 549.80 | 552.65 | 552.65 | -3.59% | 156,065 |
| Sep 23, 2026 | 539.00 | 576.00 | 539.00 | 573.20 | 573.20 | 6.39% | 294,887 |
| Sep 22, 2026 | 538.00 | 566.00 | 534.70 | 538.75 | 538.75 | -0.35% | 114,861 |
| Sep 21, 2026 | 534.70 | 554.85 | 521.55 | 540.65 | 540.65 | -0.93% | 72,661 |
| Sep 18, 2026 | 536.85 | 547.00 | 536.85 | 545.70 | 545.70 | 1.35% | 26,772 |
| Sep 17, 2026 | 524.00 | 554.50 | 521.20 | 538.45 | 538.45 | 2.71% | 82,024 |
| Sep 16, 2026 | 517.05 | 530.10 | 497.80 | 524.25 | 524.25 | 1.00% | 65,501 |
| Sep 15, 2026 | 544.10 | 548.95 | 515.00 | 519.05 | 519.05 | -3.83% | 57,806 |
| Sep 11, 2026 | 528.70 | 544.20 | 522.05 | 539.70 | 539.70 | 1.31% | 59,557 |
| Sep 10, 2026 | 543.50 | 549.50 | 527.55 | 532.70 | 532.70 | -1.84% | 73,010 |
| Sep 9, 2026 | 564.45 | 564.45 | 534.15 | 542.70 | 542.70 | -2.32% | 94,121 |
| Sep 8, 2026 | 567.00 | 575.20 | 552.40 | 555.60 | 555.60 | -2.48% | 72,969 |
| Sep 7, 2026 | 550.20 | 591.25 | 548.00 | 569.75 | 569.75 | 3.55% | 309,037 |
| Sep 4, 2026 | 551.95 | 557.90 | 546.55 | 550.20 | 550.20 | 0.41% | 56,415 |
| Sep 3, 2026 | 562.00 | 569.25 | 542.85 | 547.95 | 547.95 | -2.09% | 73,499 |
| Sep 2, 2026 | 556.90 | 579.50 | 554.40 | 559.65 | 559.65 | 0.59% | 155,387 |
| Sep 1, 2026 | 558.00 | 573.20 | 549.45 | 556.35 | 556.35 | -0.04% | 192,598 |
| Aug 31, 2026 | 564.25 | 589.35 | 551.40 | 556.55 | 556.55 | -1.36% | 321,470 |