Unichem Laboratories Limited (NSE:UNICHEMLAB)
India · Delayed Price · Currency is INR 560.70
-12.50 (-2.18%)
Sep 24, 2026, 11:54 AM IST
NSE:UNICHEMLAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 573.00 | 582.00 | 553.50 | 564.60 | - | -1.50% | 102,318 |
| 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 |
| Aug 28, 2026 | 542.85 | 570.00 | 535.00 | 564.25 | 564.25 | 4.54% | 330,176 |
| Aug 27, 2026 | 530.30 | 545.00 | 521.20 | 539.75 | 539.75 | 1.78% | 102,231 |
| Aug 26, 2026 | 526.05 | 548.65 | 521.05 | 530.30 | 530.30 | 0.81% | 81,667 |
| Aug 25, 2026 | 510.05 | 555.95 | 504.05 | 526.05 | 526.05 | 3.19% | 819,498 |
| Aug 24, 2026 | 521.60 | 531.40 | 508.50 | 509.80 | 509.80 | -3.11% | 44,041 |
| Aug 21, 2026 | 516.55 | 533.70 | 513.50 | 526.15 | 526.15 | 1.86% | 65,545 |
| Aug 20, 2026 | 515.45 | 524.00 | 512.05 | 516.55 | 516.55 | 0.71% | 78,461 |
| Aug 19, 2026 | 529.90 | 529.95 | 509.00 | 512.90 | 512.90 | -3.15% | 84,321 |
| Aug 18, 2026 | 548.80 | 552.90 | 521.60 | 529.60 | 529.60 | -2.52% | 120,244 |
| Aug 17, 2026 | 544.90 | 552.85 | 530.00 | 543.30 | 543.30 | 0.57% | 126,268 |
| Aug 14, 2026 | 548.20 | 548.20 | 531.50 | 540.20 | 540.20 | -0.41% | 95,319 |
| Aug 13, 2026 | 547.70 | 550.85 | 532.75 | 542.40 | 542.40 | -0.47% | 133,049 |
| Aug 12, 2026 | 583.95 | 590.90 | 536.20 | 544.95 | 544.95 | -5.03% | 955,511 |
| Aug 11, 2026 | 510.05 | 600.00 | 501.25 | 573.80 | 573.80 | 13.14% | 3,187,762 |
| Aug 10, 2026 | 490.00 | 513.70 | 488.30 | 507.15 | 507.15 | 3.55% | 74,612 |
| Aug 7, 2026 | 495.00 | 501.45 | 482.30 | 489.75 | 489.75 | -1.54% | 33,461 |
| Aug 6, 2026 | 509.95 | 512.70 | 493.00 | 497.40 | 497.40 | - | 94,960 |
| Aug 5, 2026 | 505.80 | 512.00 | 495.00 | 497.40 | 497.40 | -0.58% | 55,642 |
| Aug 4, 2026 | 509.95 | 509.95 | 495.55 | 500.30 | 500.30 | -0.98% | 32,909 |
| Aug 3, 2026 | 514.00 | 518.65 | 502.25 | 505.25 | 505.25 | -1.59% | 65,951 |
| Jul 31, 2026 | 517.00 | 526.95 | 510.10 | 513.40 | 513.40 | -1.97% | 30,825 |
| Jul 30, 2026 | 531.00 | 538.00 | 515.05 | 523.70 | 523.70 | -1.79% | 77,444 |
| Jul 29, 2026 | 533.55 | 544.00 | 530.00 | 533.25 | 533.25 | -0.06% | 38,032 |
| Jul 28, 2026 | 546.50 | 546.50 | 529.00 | 533.55 | 533.55 | -1.19% | 69,461 |
| Jul 27, 2026 | 548.90 | 552.30 | 538.00 | 539.95 | 539.95 | 0.48% | 51,339 |
| Jul 24, 2026 | 531.05 | 542.45 | 526.10 | 537.35 | 537.35 | 1.19% | 63,182 |
| Jul 23, 2026 | 521.80 | 548.15 | 517.10 | 531.05 | 531.05 | 0.47% | 198,805 |
| Jul 22, 2026 | 586.95 | 586.95 | 528.30 | 528.55 | 528.55 | -9.96% | 314,223 |
| 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 |