Unichem Laboratories Limited UNICHEMLAB
NSE · India · Health Technology
INR 535.05-10.45 (-1.92%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 545.50 | -4.03% | INR 569.00 | INR 579.20 | INR 542.10 | 217.86K |
| 2026-09-29 | INR 568.40 | +5.97% | INR 537.00 | INR 608.00 | INR 530.00 | 4.13M |
| 2026-09-28 | INR 536.40 | -2.42% | INR 546.20 | INR 558.00 | INR 526.60 | 117.69K |
| 2026-09-25 | INR 549.70 | -0.53% | INR 554.00 | INR 559.45 | INR 541.35 | 50.49K |
| 2026-09-24 | INR 552.65 | -3.59% | INR 573.00 | INR 582.00 | INR 549.80 | 156.07K |
| 2026-09-23 | INR 573.20 | +6.39% | INR 539.00 | INR 576.00 | INR 539.00 | 294.89K |
| 2026-09-22 | INR 538.75 | -0.35% | INR 538.00 | INR 566.00 | INR 534.70 | 114.86K |
| 2026-09-21 | INR 540.65 | -0.93% | INR 534.70 | INR 554.85 | INR 521.55 | 72.66K |
| 2026-09-18 | INR 545.70 | +1.35% | INR 536.85 | INR 547.00 | INR 536.85 | 26.77K |
| 2026-09-17 | INR 538.45 | +2.71% | INR 524.00 | INR 554.50 | INR 521.20 | 82.02K |
| 2026-09-16 | INR 524.25 | +1.00% | INR 517.05 | INR 530.10 | INR 497.80 | 65.50K |
| 2026-09-15 | INR 519.05 | -3.83% | INR 544.10 | INR 548.95 | INR 515.00 | 57.81K |
| 2026-09-14 | INR 539.70 | 0.00% | INR 539.70 | INR 539.70 | INR 539.70 | 0 |
| 2026-09-11 | INR 539.70 | +1.31% | INR 528.70 | INR 544.20 | INR 522.05 | 59.56K |
| 2026-09-10 | INR 532.70 | -1.84% | INR 543.50 | INR 549.50 | INR 527.55 | 73.01K |
| 2026-09-09 | INR 542.70 | -2.32% | INR 564.45 | INR 564.45 | INR 534.15 | 94.12K |
| 2026-09-08 | INR 555.60 | -2.48% | INR 567.00 | INR 575.20 | INR 552.40 | 72.97K |
| 2026-09-07 | INR 569.75 | +3.55% | INR 550.20 | INR 591.25 | INR 548.00 | 309.04K |
| 2026-09-04 | INR 550.20 | +0.41% | INR 551.95 | INR 557.90 | INR 546.55 | 56.42K |
| 2026-09-03 | INR 547.95 | -2.09% | INR 562.00 | INR 569.25 | INR 542.85 | 73.50K |
| 2026-09-02 | INR 559.65 | +0.59% | INR 556.90 | INR 579.50 | INR 554.40 | 155.39K |
| 2026-09-01 | INR 556.35 | -0.04% | INR 558.00 | INR 573.20 | INR 549.45 | 192.60K |
| 2026-08-31 | INR 556.55 | -1.36% | INR 564.25 | INR 589.35 | INR 551.40 | 321.47K |
| 2026-08-28 | INR 564.25 | +4.54% | INR 542.85 | INR 570.00 | INR 535.00 | 330.18K |
| 2026-08-27 | INR 539.75 | +1.78% | INR 530.30 | INR 545.00 | INR 521.20 | 102.23K |
| 2026-08-26 | INR 530.30 | +0.81% | INR 526.05 | INR 548.65 | INR 521.05 | 81.67K |
| 2026-08-25 | INR 526.05 | +3.19% | INR 510.05 | INR 555.95 | INR 504.05 | 819.50K |
| 2026-08-24 | INR 509.80 | -3.11% | INR 521.60 | INR 531.40 | INR 508.50 | 44.04K |
| 2026-08-21 | INR 526.15 | +1.86% | INR 516.55 | INR 533.70 | INR 513.50 | 65.55K |
| 2026-08-20 | INR 516.55 | +0.71% | INR 515.45 | INR 524.00 | INR 512.05 | 78.46K |
| 2026-08-19 | INR 512.90 | -3.15% | INR 529.90 | INR 529.95 | INR 509.00 | 84.32K |
| 2026-08-18 | INR 529.60 | -2.52% | INR 548.80 | INR 552.90 | INR 521.60 | 120.24K |
| 2026-08-17 | INR 543.30 | +0.57% | INR 544.90 | INR 552.85 | INR 530.00 | 126.27K |
| 2026-08-14 | INR 540.20 | -0.41% | INR 548.20 | INR 548.20 | INR 531.50 | 95.32K |
| 2026-08-13 | INR 542.40 | -0.47% | INR 547.70 | INR 550.85 | INR 532.75 | 133.05K |
| 2026-08-12 | INR 544.95 | -5.03% | INR 583.95 | INR 590.90 | INR 536.20 | 955.51K |
| 2026-08-11 | INR 573.80 | +13.14% | INR 510.05 | INR 600.00 | INR 501.25 | 3.19M |
| 2026-08-10 | INR 507.15 | +3.55% | INR 490.00 | INR 513.70 | INR 488.30 | 74.61K |
| 2026-08-07 | INR 489.75 | -1.54% | INR 495.00 | INR 501.45 | INR 482.30 | 33.46K |
| 2026-08-06 | INR 497.40 | 0.00% | INR 509.95 | INR 512.70 | INR 493.00 | 94.96K |
| 2026-08-05 | INR 497.40 | -0.58% | INR 505.80 | INR 512.00 | INR 495.00 | 55.64K |
| 2026-08-04 | INR 500.30 | -0.98% | INR 509.95 | INR 509.95 | INR 495.55 | 32.91K |
| 2026-08-03 | INR 505.25 | -1.59% | INR 514.00 | INR 518.65 | INR 502.25 | 65.95K |
| 2026-07-31 | INR 513.40 | -1.97% | INR 517.00 | INR 526.95 | INR 510.10 | 30.83K |
| 2026-07-30 | INR 523.70 | -1.79% | INR 531.00 | INR 538.00 | INR 515.05 | 77.44K |
| 2026-07-29 | INR 533.25 | -0.06% | INR 533.55 | INR 544.00 | INR 530.00 | 38.03K |
| 2026-07-28 | INR 533.55 | -1.19% | INR 546.50 | INR 546.50 | INR 529.00 | 69.46K |
| 2026-07-27 | INR 539.95 | +0.48% | INR 548.90 | INR 552.30 | INR 538.00 | 51.34K |
| 2026-07-24 | INR 537.35 | +1.19% | INR 531.05 | INR 542.45 | INR 526.10 | 63.18K |
| 2026-07-23 | INR 531.05 | +0.47% | INR 521.80 | INR 548.15 | INR 517.10 | 198.81K |
| 2026-07-22 | INR 528.55 | -9.96% | INR 586.95 | INR 586.95 | INR 528.30 | 314.22K |
| 2026-07-21 | INR 587.00 | -1.44% | INR 598.95 | INR 599.00 | INR 585.00 | 59.02K |
| 2026-07-20 | INR 595.60 | +1.11% | INR 583.00 | INR 615.15 | INR 583.00 | 104.17K |
| 2026-07-17 | INR 589.05 | -2.61% | INR 598.10 | INR 603.20 | INR 571.95 | 158.36K |
| 2026-07-16 | INR 604.85 | +1.64% | INR 594.00 | INR 624.30 | INR 587.20 | 269.33K |
| 2026-07-15 | INR 595.10 | +2.37% | INR 584.00 | INR 609.60 | INR 578.55 | 226.26K |
| 2026-07-14 | INR 581.35 | -2.61% | INR 588.00 | INR 622.65 | INR 575.00 | 360.60K |
| 2026-07-13 | INR 596.95 | -6.54% | INR 623.00 | INR 650.10 | INR 590.00 | 432.91K |
| 2026-07-10 | INR 638.75 | -1.82% | INR 655.00 | INR 672.50 | INR 630.55 | 1.11M |
| 2026-07-09 | INR 650.60 | +13.60% | INR 610.15 | INR 687.20 | INR 574.00 | 9.64M |
| 2026-07-08 | INR 572.70 | +20.00% | INR 480.00 | INR 572.70 | INR 477.70 | 3.54M |
| 2026-07-07 | INR 477.25 | +3.11% | INR 463.40 | INR 486.00 | INR 454.05 | 357.94K |
| 2026-07-06 | INR 462.85 | -2.15% | INR 475.95 | INR 478.45 | INR 457.75 | 46.83K |
| 2026-07-03 | INR 473.00 | +1.58% | INR 467.65 | INR 478.50 | INR 455.00 | 102.93K |
| 2026-07-02 | INR 465.65 | -1.88% | INR 476.00 | INR 478.25 | INR 463.05 | 46.77K |
| 2026-07-01 | INR 474.55 | +2.78% | INR 463.00 | INR 488.00 | INR 462.00 | 189.27K |
| 2026-06-30 | INR 461.70 | +2.10% | INR 452.20 | INR 466.40 | INR 447.85 | 104.12K |
| 2026-06-29 | INR 452.20 | +4.43% | INR 437.85 | INR 465.00 | INR 427.20 | 275.30K |
| 2026-06-26 | INR 433.00 | 0.00% | INR 433.00 | INR 433.00 | INR 433.00 | 0 |
| 2026-06-25 | INR 433.00 | -0.13% | INR 430.40 | INR 439.45 | INR 425.50 | 86.32K |
| 2026-06-24 | INR 433.55 | -0.57% | INR 436.05 | INR 441.35 | INR 430.20 | 50.04K |
| 2026-06-23 | INR 436.05 | -2.63% | INR 447.95 | INR 458.00 | INR 433.10 | 100.62K |
| 2026-06-22 | INR 447.85 | +0.80% | INR 449.90 | INR 455.45 | INR 444.00 | 101.95K |
| 2026-06-19 | INR 444.30 | -0.89% | INR 448.10 | INR 465.10 | INR 440.55 | 195.60K |
| 2026-06-18 | INR 448.30 | -0.26% | INR 453.30 | INR 464.40 | INR 445.95 | 161.66K |
| 2026-06-17 | INR 449.45 | +0.69% | INR 447.00 | INR 466.00 | INR 437.10 | 393.60K |
| 2026-06-16 | INR 446.35 | +1.45% | INR 445.50 | INR 467.90 | INR 434.35 | 803.27K |
| 2026-06-15 | INR 439.95 | -1.71% | INR 446.70 | INR 447.40 | INR 426.70 | 603.09K |
| 2026-06-12 | INR 447.60 | -3.24% | INR 449.00 | INR 462.30 | INR 438.35 | 2.03M |
| 2026-06-11 | INR 462.60 | +5.76% | INR 456.00 | INR 515.95 | INR 442.20 | 24.85M |
| 2026-06-10 | INR 437.40 | +15.21% | INR 379.00 | INR 455.55 | INR 376.60 | 4.31M |
| 2026-06-09 | INR 379.65 | +6.37% | INR 363.40 | INR 383.00 | INR 359.60 | 50.85K |
| 2026-06-08 | INR 356.90 | -1.69% | INR 355.00 | INR 369.85 | INR 354.35 | 17.79K |
| 2026-06-05 | INR 363.05 | -2.54% | INR 376.50 | INR 376.50 | INR 361.25 | 13.47K |
| 2026-06-04 | INR 372.50 | +0.08% | INR 368.90 | INR 379.95 | INR 366.00 | 24.97K |
| 2026-06-03 | INR 372.20 | +2.00% | INR 363.10 | INR 374.70 | INR 355.85 | 33.36K |
| 2026-06-02 | INR 364.90 | +6.37% | INR 345.30 | INR 368.40 | INR 345.05 | 89.11K |
| 2026-06-01 | INR 343.05 | -1.80% | INR 353.00 | INR 358.35 | INR 339.50 | 14.08K |
| 2026-05-29 | INR 349.35 | -1.47% | INR 351.15 | INR 363.30 | INR 346.35 | 16.43K |
| 2026-05-28 | INR 354.55 | 0.00% | INR 354.55 | INR 354.55 | INR 354.55 | 0 |