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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Unichem Laboratories Limited (UNICHEMLAB.NS) NSE