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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	509.15	500	500	509.15	496.05	13,473
September 04, 2025	508.7	501.65	501.65	508.7	500	7,699
September 03, 2025	509.9	501.2	501.2	510.3	499.15	33,923
September 02, 2025	508.95	506.1	506.1	512.5	501.3	8,828
September 01, 2025	503.8	504.3	504.3	507	500.65	8,397
August 29, 2025	507	503.8	503.8	511.75	501.7	10,474
August 28, 2025	522	507	507	522	502.8	25,405
August 26, 2025	510	528.4	528.4	557.55	508.15	175,330
August 25, 2025	507.85	509.05	509.05	523.9	498.05	22,065
August 22, 2025	500	502.8	502.8	511	500	9,617
August 21, 2025	514.3	503.8	503.8	515	498.3	10,618
August 20, 2025	515	512.05	512.05	517.45	508.05	8,130
August 19, 2025	509.7	510.05	510.05	516	503	13,992
August 18, 2025	510	508.8	508.8	516.15	496.25	21,139
August 14, 2025	514	503.25	503.25	514	501.5	10,646
August 13, 2025	484.5	513.8	513.8	520	484.5	46,037
August 12, 2025	486	484.5	484.5	503.45	483	24,889
August 11, 2025	496.4	493.7	493.7	503.75	484.1	32,715
August 08, 2025	520	497.95	497.95	525	495	30,886
August 07, 2025	534	519.15	519.15	534	514.2	71,129
August 06, 2025	538.8	535.65	535.65	560.05	514.2	84,742
August 05, 2025	559	539.55	539.55	569.6	534	121,383
August 04, 2025	608.05	562.15	562.15	620	552.8	299,139
August 01, 2025	629.7	607.4	607.4	629.7	602.75	22,252
July 31, 2025	596.05	623.45	623.45	635	596	55,480
July 30, 2025	631.8	619.85	619.85	647	617.1	39,875
July 29, 2025	620	626.5	626.5	632	610.25	34,550
July 28, 2025	632	622.6	622.6	636.35	615.25	14,281
July 25, 2025	633.75	634.1	634.1	644.45	624.5	35,232
July 24, 2025	642.05	633.75	633.75	649	628.5	18,010
July 23, 2025	644	638.3	638.3	657.95	635.55	65,248
July 22, 2025	625	640.95	640.95	649.35	621	48,650
July 21, 2025	634	624.4	624.4	634	616.8	24,517
July 18, 2025	631.2	627.7	627.7	636.95	621.5	20,947
July 17, 2025	645	630.9	630.9	652.5	628.1	50,886
July 16, 2025	597	645.5	645.5	657	597	361,817
July 15, 2025	613.7	598	598	621.4	585	135,253
July 14, 2025	590.85	608.85	608.85	611.1	585.1	41,257
July 11, 2025	597.4	590.85	590.85	601.45	588	17,355
July 10, 2025	605.05	597.4	597.4	605.4	595.25	11,384
July 09, 2025	600.05	605.05	605.05	609.9	592.05	25,781
July 08, 2025	601.4	599.05	599.05	613.4	594.25	62,452
July 07, 2025	597	601.4	601.4	616.6	594.5	119,742
July 04, 2025	586.2	595.9	595.9	615	584	151,303
July 03, 2025	587.1	584.2	584.2	592.8	582.35	23,214
July 02, 2025	594.2	587.1	587.1	595.1	585	14,659
July 01, 2025	594.6	594.2	594.2	599.9	585.8	25,950
June 30, 2025	591.9	589.3	589.3	597.15	586.85	13,365
June 27, 2025	600	591.9	591.9	603.25	589.25	32,424
June 26, 2025	602.7	599.9	599.9	605.05	595.1	25,164
June 25, 2025	590.95	600.2	600.2	602.2	590.95	27,734
June 24, 2025	589.85	590.95	590.95	596.8	588.2	16,395
June 23, 2025	577.55	589.15	589.15	592	576.3	31,355
June 20, 2025	570.15	586.35	586.35	588.05	564.3	33,119
June 19, 2025	578	570.15	570.15	578	550.1	88,275
June 18, 2025	594.8	574.1	574.1	598	569.1	46,917
June 17, 2025	606	589.8	589.8	607.55	587	54,433
June 16, 2025	606.95	601.65	601.65	610.9	597.05	40,011
June 13, 2025	625	606.1	606.1	626.1	603.6	100,232
June 12, 2025	648	630.5	630.5	666.6	625	125,279

Unichem Laboratories Limited (UNICHEMLAB.NS) NSE