NSE:UNICHEMLAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	301.95	323.60	300.10	313.90	313.90	4.53%	68,770
Apr 6, 2026	292.00	310.00	292.00	300.30	300.30	0.67%	26,852
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