Unichem Laboratories Limited (BOM:506690)
India
· Delayed Price · Currency is INR 312.60
-11.45 (-3.53%)
At close: Mar 9, 2026
Unichem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 327.05 | 331.35 | 320.40 | 324.05 | 324.05 | 0.19% | 905 |
| Mar 5, 2026 | 321.55 | 327.25 | 317.00 | 323.45 | 323.45 | 0.61% | 4,711 |
| Mar 4, 2026 | 315.60 | 324.65 | 311.00 | 321.50 | 321.50 | -2.72% | 4,669 |
| Mar 2, 2026 | 324.60 | 339.45 | 324.60 | 330.50 | 330.50 | -4.81% | 4,258 |
| Feb 27, 2026 | 350.00 | 355.05 | 344.85 | 347.20 | 347.20 | -1.62% | 2,905 |
| Feb 26, 2026 | 359.00 | 359.00 | 345.20 | 352.90 | 352.90 | -1.15% | 4,186 |
| Feb 25, 2026 | 358.40 | 360.00 | 352.80 | 357.00 | 357.00 | 0.54% | 302 |
| Feb 24, 2026 | 355.00 | 357.35 | 350.00 | 355.10 | 355.10 | -0.43% | 2,195 |
| Feb 23, 2026 | 368.20 | 371.50 | 352.60 | 356.65 | 356.65 | -3.33% | 5,077 |
| Feb 20, 2026 | 365.25 | 368.95 | 360.55 | 368.95 | 368.95 | 0.34% | 1,086 |
| Feb 19, 2026 | 374.30 | 374.30 | 367.70 | 367.70 | 367.70 | -1.71% | 280 |
| Feb 18, 2026 | 370.00 | 376.00 | 366.60 | 374.10 | 374.10 | 0.31% | 536 |
| Feb 17, 2026 | 374.00 | 378.00 | 365.80 | 372.95 | 372.95 | 1.48% | 2,195 |
| Feb 16, 2026 | 375.00 | 375.95 | 367.00 | 367.50 | 367.50 | -2.42% | 627 |
| Feb 13, 2026 | 376.05 | 388.55 | 374.00 | 376.60 | 376.60 | -2.08% | 1,002 |
| Feb 12, 2026 | 380.10 | 386.70 | 380.00 | 384.60 | 384.60 | -0.61% | 2,407 |
| Feb 11, 2026 | 385.05 | 388.35 | 382.05 | 386.95 | 386.95 | 0.27% | 854 |
| Feb 10, 2026 | 394.10 | 397.90 | 384.20 | 385.90 | 385.90 | -3.44% | 2,533 |
| Feb 9, 2026 | 399.20 | 407.90 | 390.70 | 399.65 | 399.65 | 0.15% | 3,191 |
| Feb 6, 2026 | 434.65 | 434.65 | 394.20 | 399.05 | 399.05 | -7.21% | 7,193 |
| Feb 5, 2026 | 415.65 | 445.00 | 400.00 | 430.05 | 430.05 | 2.97% | 12,148 |
| Feb 4, 2026 | 414.00 | 419.95 | 405.95 | 417.65 | 417.65 | 0.89% | 596 |
| Feb 3, 2026 | 383.90 | 414.20 | 383.00 | 413.95 | 413.95 | 10.49% | 791 |
| Feb 2, 2026 | 371.00 | 376.05 | 365.90 | 374.65 | 374.65 | 0.16% | 346 |
| Feb 1, 2026 | 374.35 | 378.75 | 374.00 | 374.05 | 374.05 | -0.09% | 194 |
| Jan 30, 2026 | 367.60 | 378.20 | 365.35 | 374.40 | 374.40 | 1.86% | 284 |
| Jan 29, 2026 | 380.00 | 380.00 | 367.55 | 367.55 | 367.55 | -3.91% | 1,261 |
| Jan 28, 2026 | 365.50 | 387.60 | 365.50 | 382.50 | 382.50 | 4.00% | 1,191 |
| Jan 27, 2026 | 371.95 | 371.95 | 362.10 | 367.80 | 367.80 | -1.21% | 291 |
| Jan 23, 2026 | 382.70 | 382.70 | 369.85 | 372.30 | 372.30 | -1.65% | 74 |
| Jan 22, 2026 | 376.80 | 387.90 | 376.75 | 378.55 | 378.55 | 0.49% | 252 |
| Jan 21, 2026 | 384.05 | 385.15 | 374.25 | 376.70 | 376.70 | -2.02% | 515 |
| Jan 20, 2026 | 397.35 | 398.95 | 382.70 | 384.45 | 384.45 | -3.60% | 3,914 |
| Jan 19, 2026 | 402.75 | 402.75 | 396.00 | 398.80 | 398.80 | -0.98% | 1,113 |
| Jan 16, 2026 | 412.30 | 414.55 | 398.95 | 402.75 | 402.75 | -2.29% | 697 |
| Jan 14, 2026 | 410.40 | 412.50 | 410.00 | 412.20 | 412.20 | 0.44% | 18 |
| Jan 13, 2026 | 415.80 | 418.85 | 406.40 | 410.40 | 410.40 | -1.32% | 830 |
| Jan 12, 2026 | 411.00 | 418.50 | 399.00 | 415.90 | 415.90 | 0.22% | 3,014 |
| Jan 9, 2026 | 419.35 | 419.55 | 410.60 | 415.00 | 415.00 | -2.20% | 908 |
| Jan 8, 2026 | 436.20 | 438.00 | 420.85 | 424.35 | 424.35 | -2.55% | 1,053 |
| Jan 7, 2026 | 433.10 | 437.00 | 430.00 | 435.45 | 435.45 | 0.57% | 367 |
| Jan 6, 2026 | 437.00 | 437.00 | 431.50 | 433.00 | 433.00 | -0.24% | 312 |
| Jan 5, 2026 | 418.00 | 443.05 | 418.00 | 434.05 | 434.05 | -2.03% | 2,229 |
| Jan 2, 2026 | 440.45 | 443.25 | 440.00 | 443.05 | 443.05 | 0.73% | 280 |
| Jan 1, 2026 | 443.20 | 444.00 | 439.75 | 439.85 | 439.85 | -0.34% | 1,414 |
| Dec 31, 2025 | 431.50 | 446.90 | 431.50 | 441.35 | 441.35 | 2.29% | 2,374 |
| Dec 30, 2025 | 435.00 | 441.00 | 430.50 | 431.45 | 431.45 | -2.54% | 1,583 |
| Dec 29, 2025 | 440.50 | 461.40 | 437.15 | 442.70 | 442.70 | -0.42% | 406 |
| Dec 26, 2025 | 445.85 | 446.30 | 444.50 | 444.55 | 444.55 | -0.25% | 67 |
| Dec 24, 2025 | 449.90 | 454.40 | 445.30 | 445.65 | 445.65 | -0.94% | 558 |
| Dec 23, 2025 | 443.35 | 458.85 | 443.35 | 449.90 | 449.90 | -0.20% | 802 |
| Dec 22, 2025 | 447.90 | 457.00 | 443.35 | 450.80 | 450.80 | 0.65% | 1,126 |
| Dec 19, 2025 | 459.35 | 461.85 | 446.50 | 447.90 | 447.90 | -1.11% | 247 |
| Dec 18, 2025 | 450.05 | 454.90 | 449.30 | 452.95 | 452.95 | -0.98% | 135 |
| Dec 17, 2025 | 465.30 | 465.30 | 455.00 | 457.45 | 457.45 | -1.36% | 300 |
| Dec 16, 2025 | 464.05 | 468.00 | 462.30 | 463.75 | 463.75 | -0.14% | 1,519 |
| Dec 15, 2025 | 460.00 | 465.95 | 457.00 | 464.40 | 464.40 | 1.83% | 533 |
| Dec 12, 2025 | 459.40 | 461.80 | 455.70 | 456.05 | 456.05 | -1.26% | 390 |
| Dec 11, 2025 | 442.00 | 472.00 | 442.00 | 461.85 | 461.85 | 4.20% | 722 |
| Dec 10, 2025 | 444.40 | 445.90 | 440.00 | 443.25 | 443.25 | -0.25% | 176 |
| Dec 9, 2025 | 440.20 | 447.00 | 433.00 | 444.35 | 444.35 | 1.18% | 2,019 |
| Dec 8, 2025 | 448.25 | 448.45 | 439.00 | 439.15 | 439.15 | -1.79% | 373 |
| Dec 5, 2025 | 447.60 | 452.45 | 445.05 | 447.15 | 447.15 | -1.39% | 225 |
| Dec 4, 2025 | 451.35 | 455.90 | 448.00 | 453.45 | 453.45 | 0.63% | 57 |
| Dec 3, 2025 | 453.55 | 453.55 | 450.00 | 450.60 | 450.60 | -0.33% | 102 |
| Dec 2, 2025 | 460.00 | 461.60 | 449.05 | 452.10 | 452.10 | -2.26% | 832 |
| Dec 1, 2025 | 467.55 | 467.55 | 460.05 | 462.55 | 462.55 | -2.15% | 822 |
| Nov 28, 2025 | 464.55 | 477.20 | 463.80 | 472.70 | 472.70 | - | 599 |
| Nov 27, 2025 | 469.30 | 474.05 | 461.00 | 472.70 | 472.70 | 0.68% | 1,715 |
| Nov 26, 2025 | 471.50 | 476.95 | 467.70 | 469.50 | 469.50 | -0.69% | 295 |
| Nov 25, 2025 | 455.00 | 487.85 | 448.00 | 472.75 | 472.75 | 3.90% | 2,282 |
| Nov 24, 2025 | 461.80 | 465.00 | 454.70 | 455.00 | 455.00 | -2.74% | 385 |
| Nov 21, 2025 | 474.00 | 474.00 | 464.50 | 467.80 | 467.80 | -2.47% | 1,329 |
| Nov 20, 2025 | 481.25 | 492.60 | 475.95 | 479.65 | 479.65 | -0.37% | 366 |
| Nov 19, 2025 | 477.05 | 495.10 | 465.95 | 481.45 | 481.45 | 0.89% | 3,064 |
| Nov 18, 2025 | 476.80 | 481.25 | 465.20 | 477.20 | 477.20 | 0.16% | 782 |
| Nov 17, 2025 | 474.10 | 487.45 | 466.90 | 476.45 | 476.45 | 2.59% | 563 |
| Nov 14, 2025 | 474.00 | 478.80 | 461.00 | 464.40 | 464.40 | -1.01% | 468 |
| Nov 13, 2025 | 476.30 | 476.30 | 468.20 | 469.15 | 469.15 | -2.50% | 76 |
| Nov 12, 2025 | 475.10 | 484.95 | 454.90 | 481.20 | 481.20 | 0.21% | 818 |
| Nov 11, 2025 | 455.60 | 492.55 | 438.50 | 480.20 | 480.20 | 4.09% | 9,352 |
| Nov 10, 2025 | 457.25 | 467.20 | 455.10 | 461.35 | 461.35 | 0.17% | 243 |
| Nov 7, 2025 | 463.45 | 465.10 | 455.00 | 460.55 | 460.55 | -1.85% | 322 |
| Nov 6, 2025 | 475.10 | 475.10 | 461.15 | 469.25 | 469.25 | -0.26% | 174 |
| Nov 4, 2025 | 474.45 | 475.10 | 465.50 | 470.45 | 470.45 | -0.84% | 196 |
| Nov 3, 2025 | 473.20 | 476.00 | 470.00 | 474.45 | 474.45 | 1.00% | 54 |
| Oct 31, 2025 | 474.00 | 474.00 | 465.80 | 469.75 | 469.75 | -1.00% | 747 |
| Oct 30, 2025 | 465.00 | 477.25 | 465.00 | 474.50 | 474.50 | 0.17% | 439 |
| Oct 29, 2025 | 464.85 | 477.95 | 464.85 | 473.70 | 473.70 | 1.90% | 146 |
| Oct 28, 2025 | 476.85 | 476.85 | 463.80 | 464.85 | 464.85 | -1.54% | 290 |
| Oct 27, 2025 | 474.85 | 474.85 | 465.00 | 472.10 | 472.10 | 0.40% | 123 |
| Oct 24, 2025 | 478.00 | 478.00 | 464.25 | 470.20 | 470.20 | 0.89% | 2,240 |
| Oct 23, 2025 | 468.75 | 469.95 | 465.80 | 466.05 | 466.05 | 0.13% | 60 |
| Oct 21, 2025 | 474.55 | 474.55 | 462.00 | 465.45 | 465.45 | -0.16% | 741 |
| Oct 20, 2025 | 468.05 | 475.00 | 461.20 | 466.20 | 466.20 | 0.36% | 906 |
| Oct 17, 2025 | 471.40 | 473.15 | 455.25 | 464.55 | 464.55 | -1.19% | 2,564 |
| Oct 16, 2025 | 475.00 | 478.35 | 467.50 | 470.15 | 470.15 | -0.21% | 258 |
| Oct 15, 2025 | 473.85 | 480.00 | 464.85 | 471.15 | 471.15 | 0.11% | 2,007 |
| Oct 14, 2025 | 481.00 | 481.00 | 470.00 | 470.65 | 470.65 | -1.35% | 1,376 |
| Oct 13, 2025 | 481.05 | 481.05 | 473.45 | 477.10 | 477.10 | -1.74% | 444 |