Unichem Laboratories Limited - UNICHEMLAB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	453.3	450	450	454.55	446.6	5,730
December 03, 2025	455	451.1	451.1	459.45	450	14,447
December 02, 2025	460	453.1	453.1	461.9	450.15	11,576
December 01, 2025	468.85	462	462	469.25	459	2,758
November 28, 2025	465.65	467.15	467.15	471.95	461.6	8,245
November 27, 2025	474	467.15	467.15	474	459.55	11,852
November 26, 2025	472.95	469.3	469.3	480.95	466.05	6,150
November 25, 2025	455.95	471.5	471.5	485.9	447.05	37,551
November 24, 2025	462	456.2	456.2	464.8	455.5	9,913
November 21, 2025	473.45	466.4	466.4	480	464.7	8,871
November 19, 2025	477	482.2	482.2	499.4	472.05	80,435
November 18, 2025	473.2	477	477	481.9	470.2	11,863
November 17, 2025	468	476.8	476.8	485	467.8	30,367
November 14, 2025	469.3	466.1	466.1	478	460.1	31,528
November 13, 2025	479.65	469.6	469.6	482.25	466	10,041
November 12, 2025	479	479.65	479.65	488.25	470.55	44,194
November 11, 2025	462	481.9	481.9	495	444	276,636
November 10, 2025	460	462.1	462.1	469.5	455.4	8,599
November 07, 2025	463	460.1	460.1	469.85	458.25	6,876
November 06, 2025	467	470.05	470.05	472	461	9,320
November 04, 2025	475.15	467.6	467.6	476	466	3,285
November 03, 2025	470	475.15	475.15	476.95	467.75	6,246
October 31, 2025	474	470.95	470.95	475.2	466	3,329
October 30, 2025	467.9	474	474	476.95	467.9	4,665
October 29, 2025	461	472.65	472.65	476.75	461	13,745
October 28, 2025	475	465.55	465.55	475	460.9	10,191
October 27, 2025	473.8	470.1	470.1	473.8	464.65	5,635
October 24, 2025	467.2	469.1	469.1	473.95	463.95	7,592
October 23, 2025	471.4	467.2	467.2	471.4	465.05	10,001
October 21, 2025	473	464.45	464.45	475	461.5	5,368
October 20, 2025	469.3	466	466	475	463.75	8,994
October 17, 2025	469.3	465.45	465.45	473.5	459.95	16,695
October 16, 2025	475.1	469.3	469.3	478.1	465.1	10,660
October 15, 2025	470.65	475.1	475.1	479.75	465	21,325
October 14, 2025	478.65	470.65	470.65	482.45	469.8	6,756
October 13, 2025	483.95	478.65	478.65	483.95	477	4,783
October 10, 2025	493	486.35	486.35	493	480.1	64,680
October 09, 2025	465	488.05	488.05	491	465	19,793
October 08, 2025	476.05	469.15	469.15	482.65	466	6,233
October 07, 2025	491.85	476.05	476.05	491.85	474.25	6,691
October 06, 2025	493.4	487	487	493.4	478.6	11,813
October 03, 2025	489	492.25	492.25	494	482.4	12,281
October 01, 2025	460.1	482.4	482.4	488.9	459.1	20,254
September 30, 2025	473.5	461.4	461.4	477.1	455.55	22,347
September 29, 2025	483	472	472	484.95	468.3	19,036
September 26, 2025	483	478.9	478.9	495.7	477	12,180
September 25, 2025	492	486.65	486.65	499.7	485	10,629
September 24, 2025	493.05	490.85	490.85	498.95	489.15	6,714
September 23, 2025	499.35	494.7	494.7	499.35	492.55	4,946
September 22, 2025	503	491.95	491.95	511	491	28,178
September 19, 2025	499.25	502.95	502.95	506.85	482	194,042
September 18, 2025	505	506.85	506.85	515	503	23,372
September 17, 2025	509	506.5	506.5	511	503	10,902
September 16, 2025	504.85	504	504	507.15	501	10,248
September 15, 2025	506.4	503.3	503.3	508.3	501	10,210
September 12, 2025	500.55	506.4	506.4	509.95	493.55	17,771
September 11, 2025	498.3	496.8	496.8	502.95	490	34,188
September 10, 2025	498.7	495.85	495.85	510	492	30,308
September 09, 2025	509.9	503.75	503.75	509.9	494.8	10,449
September 08, 2025	499.4	506.1	506.1	509.35	496	9,559

Unichem Laboratories Limited (UNICHEMLAB.NS) NSE