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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	369.9	367.05	367.05	369.9	362.25	13,142
February 19, 2026	371	365.6	365.6	375.7	364	6,722
February 18, 2026	371.05	373	373	376.25	368.2	15,764
February 17, 2026	367	374.65	374.65	376.85	366.9	10,383
February 16, 2026	375	367.75	367.75	376.7	366	19,149
February 13, 2026	383	375.45	375.45	383.9	373.55	17,222
February 12, 2026	383.2	383.9	383.9	386.95	379.5	10,546
February 11, 2026	389.9	383.2	383.2	389.9	381.05	18,772
February 10, 2026	395	386.35	386.35	397.95	382.55	47,211
February 09, 2026	405	396.35	396.35	408.2	389.9	57,863
February 06, 2026	429	396.35	396.35	429	391	89,084
February 05, 2026	417.45	429.75	429.75	445.25	401.5	253,135
February 04, 2026	414.95	417.45	417.45	420	406.9	13,796
February 03, 2026	389.9	411.85	411.85	416	380	55,027
February 02, 2026	373.3	375.35	375.35	379.8	365.05	8,823
February 01, 2026	373	375.4	375.4	379.75	373	3,474
January 30, 2026	370.4	374.35	374.35	379.35	365.55	7,417
January 29, 2026	382	368.6	368.6	382	364.15	20,309
January 28, 2026	366	383.85	383.85	388.55	364.8	20,256
January 27, 2026	371	366.9	366.9	379	361.05	18,203
January 23, 2026	381.35	370.85	370.85	384.6	369.15	9,698
January 22, 2026	383.6	380.1	380.1	388.35	376	14,331
January 21, 2026	383	377.95	377.95	386.2	375	9,502
January 20, 2026	397.75	384.4	384.4	399.3	382	16,982
January 19, 2026	400.15	397.25	397.25	402.8	396	10,466
January 16, 2026	418.1	400.75	400.75	418.1	398.7	14,246
January 14, 2026	412.15	414	414	417.6	409.4	3,772
January 13, 2026	416	412.6	412.6	420.35	406.85	18,926
January 12, 2026	410	415.85	415.85	418.55	400	17,674
January 09, 2026	421.8	417.35	417.35	421.8	412.55	14,623
January 08, 2026	432.3	422.3	422.3	442.4	419.8	24,951
January 07, 2026	430.3	435.4	435.4	439	430	18,242
January 06, 2026	436.85	433.1	433.1	437.15	430.3	6,459
January 05, 2026	435.15	433.85	433.85	444.2	430.25	19,028
January 02, 2026	442	441.8	441.8	443.85	439.2	4,119
January 01, 2026	440.1	439.9	439.9	445.95	437.8	3,337
December 31, 2025	438.05	441.85	441.85	449.9	436.15	17,378
December 30, 2025	438	433.7	433.7	441.75	429.55	15,639
December 29, 2025	442	440.3	440.3	449.25	436.1	11,132
December 26, 2025	448.55	445.3	445.3	448.6	444	7,829
December 24, 2025	446.7	448.55	448.55	455	444.5	18,104
December 23, 2025	451.35	451.2	451.2	458.8	446	15,052
December 22, 2025	450.05	450.3	450.3	460	446	20,653
December 19, 2025	459.3	449.8	449.8	463	446.45	12,521
December 18, 2025	452	452.3	452.3	456.05	446.85	4,885
December 17, 2025	465.3	456.8	456.8	470	454.1	6,632
December 16, 2025	461.45	464.75	464.75	469	460.8	15,481
December 15, 2025	460.65	464.45	464.45	469	455.8	12,047
December 12, 2025	462	455.8	455.8	464.9	455.05	3,346
December 11, 2025	452.95	465.05	465.05	475.65	438.8	23,671
December 10, 2025	445.8	444.15	444.15	447.05	442	5,220
December 09, 2025	445.9	443.6	443.6	450	432.05	14,926
December 08, 2025	452.6	441.55	441.55	452.6	440	6,569
December 05, 2025	452	445.55	445.55	452.35	445	4,827
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

Unichem Laboratories Limited (UNICHEMLAB.NS) NSE