NSE - Delayed Quote INR

Unichem Laboratories Limited (UNICHEMLAB.NS)

Compare
801.30 +21.45 (+2.75%)
At close: 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 785.00 836.40 780.85 801.30 801.30 69,340
Dec 13, 2024 760.00 815.80 731.10 779.85 779.85 80,395
Dec 12, 2024 774.00 782.30 758.00 763.20 763.20 13,996
Dec 11, 2024 782.30 792.30 771.00 775.80 775.80 26,098
Dec 10, 2024 796.25 808.90 775.00 794.05 794.05 76,245
Dec 9, 2024 764.75 795.00 754.00 784.50 784.50 62,335
Dec 6, 2024 806.75 808.30 764.00 771.05 771.05 55,073
Dec 5, 2024 801.50 823.45 797.15 802.75 802.75 28,480
Dec 4, 2024 843.00 843.00 795.00 809.20 809.20 60,523
Dec 3, 2024 853.00 867.85 828.00 836.50 836.50 33,487
Dec 2, 2024 838.05 859.90 825.60 848.95 848.95 18,889
Nov 29, 2024 834.10 847.10 824.50 839.95 839.95 18,187
Nov 28, 2024 850.00 853.05 822.00 827.55 827.55 20,324
Nov 27, 2024 848.50 858.00 839.45 852.70 852.70 12,275
Nov 26, 2024 854.05 865.00 833.95 848.50 848.50 24,901
Nov 25, 2024 879.90 900.00 843.55 854.05 854.05 32,321
Nov 22, 2024 863.05 876.40 850.05 857.95 857.95 44,118
Nov 21, 2024 892.00 892.00 850.00 860.55 860.55 56,398
Nov 19, 2024 887.00 904.00 874.45 881.35 881.35 49,579
Nov 18, 2024 893.55 922.25 870.45 879.80 879.80 153,540
Nov 14, 2024 888.90 918.00 878.75 893.80 893.80 191,645
Nov 13, 2024 875.00 935.05 825.65 876.75 876.75 517,595
Nov 12, 2024 886.45 899.00 871.00 877.05 877.05 38,443
Nov 11, 2024 899.65 909.00 877.80 883.90 883.90 50,438
Nov 8, 2024 901.30 937.95 877.00 899.65 899.65 146,641
Nov 7, 2024 879.30 904.65 862.85 895.00 895.00 48,893
Nov 6, 2024 870.65 907.00 865.05 873.45 873.45 60,246
Nov 5, 2024 863.90 880.00 857.15 867.20 867.20 44,470
Nov 4, 2024 874.35 893.90 826.00 862.20 862.20 103,900
Nov 1, 2024 847.35 867.80 837.15 854.75 854.75 13,416
Oct 31, 2024 797.45 840.00 797.45 831.65 831.65 65,803
Oct 30, 2024 809.60 821.40 792.65 797.45 797.45 40,931
Oct 29, 2024 793.95 820.00 789.40 805.15 805.15 63,485
Oct 28, 2024 768.00 853.80 763.85 794.15 794.15 152,463
Oct 25, 2024 797.95 797.95 757.00 765.60 765.60 78,407
Oct 24, 2024 803.00 814.85 785.00 802.85 802.85 93,575
Oct 23, 2024 829.85 853.80 800.00 810.70 810.70 336,518
Oct 22, 2024 760.30 908.70 750.00 855.75 855.75 2,551,783
Oct 21, 2024 732.70 765.00 732.70 757.95 757.95 50,028
Oct 18, 2024 727.35 739.55 711.00 732.70 732.70 14,791
Oct 17, 2024 720.80 745.00 704.10 732.10 732.10 31,224
Oct 16, 2024 746.25 754.20 722.00 727.10 727.10 30,801
Oct 15, 2024 732.05 750.00 721.00 746.25 746.25 37,565
Oct 14, 2024 717.75 746.90 713.05 734.20 734.20 107,986
Oct 11, 2024 670.00 721.40 663.00 710.70 710.70 90,599
Oct 10, 2024 641.15 682.70 641.15 669.10 669.10 21,227
Oct 9, 2024 648.30 655.20 636.75 640.40 640.40 10,075
Oct 8, 2024 619.60 656.90 617.60 644.85 644.85 20,989
Oct 7, 2024 634.05 645.90 620.00 622.85 622.85 25,970
Oct 4, 2024 654.00 654.25 630.00 635.15 635.15 27,337
Oct 3, 2024 688.00 698.95 651.60 656.65 656.65 87,488
Oct 1, 2024 672.10 700.00 656.00 678.35 678.35 187,494
Sep 30, 2024 651.00 665.00 640.15 658.10 658.10 18,669
Sep 27, 2024 644.00 656.90 635.90 646.30 646.30 46,776
Sep 26, 2024 633.60 660.00 633.60 640.20 640.20 11,298
Sep 25, 2024 640.55 645.00 633.00 640.00 640.00 17,395
Sep 24, 2024 645.00 660.00 637.00 640.20 640.20 26,555
Sep 23, 2024 651.15 675.00 620.60 640.95 640.95 78,939
Sep 20, 2024 640.70 666.90 637.05 646.15 646.15 35,019
Sep 19, 2024 654.80 663.25 633.75 640.75 640.75 26,581
Sep 18, 2024 654.00 667.70 650.05 653.40 653.40 29,474
Sep 17, 2024 671.00 671.00 646.10 659.10 659.10 80,327
Sep 16, 2024 657.90 681.20 646.20 668.80 668.80 118,511
Sep 13, 2024 649.00 668.80 645.05 655.25 655.25 210,739
Sep 12, 2024 598.45 694.70 588.00 646.20 646.20 891,335
Sep 11, 2024 575.60 597.00 573.90 589.60 589.60 55,554
Sep 10, 2024 565.10 613.85 565.10 572.75 572.75 65,829
Sep 9, 2024 573.90 574.95 564.20 566.50 566.50 7,019
Sep 6, 2024 577.30 585.40 568.00 570.85 570.85 13,132
Sep 5, 2024 579.80 587.00 575.40 578.30 578.30 13,217
Sep 4, 2024 571.40 579.75 570.00 574.45 574.45 8,043
Sep 3, 2024 591.55 591.55 571.00 571.70 571.70 32,806
Sep 2, 2024 577.50 600.00 577.50 587.50 587.50 31,833
Aug 30, 2024 573.45 588.95 570.00 579.15 579.15 19,755
Aug 29, 2024 570.75 581.00 564.05 565.00 565.00 9,076
Aug 28, 2024 577.30 588.90 573.75 576.50 576.50 22,309
Aug 27, 2024 578.10 591.10 571.35 573.35 573.35 32,558
Aug 26, 2024 593.00 601.45 579.60 583.80 583.80 19,420
Aug 23, 2024 584.20 600.00 580.05 596.30 596.30 25,146
Aug 22, 2024 588.55 591.50 581.55 585.50 585.50 24,048
Aug 21, 2024 566.95 589.00 563.30 583.35 583.35 51,144
Aug 20, 2024 556.55 567.95 555.30 564.75 564.75 21,438
Aug 19, 2024 565.00 566.55 553.55 556.55 556.55 16,424
Aug 16, 2024 562.50 570.00 556.10 564.70 564.70 12,604
Aug 14, 2024 563.60 573.00 555.00 557.05 557.05 21,937
Aug 13, 2024 580.55 597.55 568.00 572.20 572.20 51,461
Aug 12, 2024 558.30 577.30 546.00 573.15 573.15 52,334
Aug 9, 2024 598.20 603.70 554.90 558.95 558.95 95,743
Aug 8, 2024 582.60 631.00 561.30 578.30 578.30 516,062
Aug 7, 2024 559.95 589.00 554.30 582.60 582.60 40,946
Aug 6, 2024 566.00 572.00 543.50 548.30 548.30 48,941
Aug 5, 2024 565.50 569.80 543.95 560.35 560.35 49,577
Aug 2, 2024 552.00 585.00 552.00 580.50 580.50 38,298
Aug 1, 2024 565.00 572.00 551.10 568.90 568.90 24,773
Jul 31, 2024 542.80 571.00 537.65 568.50 568.50 57,911
Jul 30, 2024 534.00 542.20 534.00 540.10 540.10 10,086
Jul 29, 2024 541.90 550.35 532.05 539.10 539.10 16,768
Jul 26, 2024 537.80 544.00 534.00 539.05 539.05 10,442
Jul 25, 2024 540.90 543.90 530.05 535.15 535.15 10,252
Jul 24, 2024 524.30 544.95 522.85 542.45 542.45 18,692
Jul 23, 2024 524.10 528.30 518.05 526.15 526.15 6,446
Jul 22, 2024 515.05 528.80 511.55 525.60 525.60 12,136
Jul 19, 2024 523.00 528.45 515.20 520.25 520.25 12,928
Jul 18, 2024 531.30 533.35 520.10 523.00 523.00 12,760
Jul 16, 2024 534.45 542.90 518.60 529.20 529.20 53,758
Jul 15, 2024 533.00 537.85 530.20 535.10 535.10 12,453
Jul 12, 2024 534.20 538.95 531.00 532.10 532.10 7,825
Jul 11, 2024 535.00 538.00 530.00 535.10 535.10 10,223
Jul 10, 2024 536.65 548.55 527.00 532.35 532.35 31,641
Jul 9, 2024 530.05 537.00 526.00 535.10 535.10 13,803
Jul 8, 2024 533.55 539.95 524.25 527.10 527.10 15,151
Jul 5, 2024 534.80 538.00 529.60 533.55 533.55 12,096
Jul 4, 2024 537.10 539.80 527.05 532.65 532.65 13,317
Jul 3, 2024 536.50 543.85 530.40 533.90 533.90 14,374
Jul 2, 2024 535.00 535.55 527.25 531.75 531.75 6,884
Jul 1, 2024 535.20 539.40 522.00 530.65 530.65 18,872
Jun 28, 2024 541.30 558.25 526.00 531.95 531.95 102,670
Jun 27, 2024 546.30 560.00 532.40 535.95 535.95 25,077
Jun 26, 2024 516.10 549.95 510.20 545.00 545.00 55,099
Jun 25, 2024 529.65 532.30 510.95 516.05 516.05 15,131
Jun 24, 2024 535.05 536.80 525.00 529.45 529.45 7,547
Jun 21, 2024 533.00 538.60 531.70 535.00 535.00 21,767
Jun 20, 2024 538.00 544.45 529.05 532.45 532.45 28,186
Jun 19, 2024 539.70 546.20 534.00 538.10 538.10 8,527
Jun 18, 2024 558.50 561.00 536.00 539.55 539.55 29,598
Jun 14, 2024 550.15 553.00 543.00 550.25 550.25 24,111
Jun 13, 2024 550.90 552.05 546.10 549.55 549.55 12,075
Jun 12, 2024 549.00 555.95 543.35 550.80 550.80 6,831
Jun 11, 2024 547.65 551.50 538.05 548.80 548.80 12,216
Jun 10, 2024 545.50 552.05 536.50 547.95 547.95 24,750
Jun 7, 2024 533.00 549.00 528.20 545.30 545.30 18,835
Jun 6, 2024 522.00 534.35 514.90 530.30 530.30 6,867
Jun 5, 2024 524.95 524.95 505.40 522.30 522.30 9,507
Jun 4, 2024 540.05 540.05 501.00 516.35 516.35 29,010
Jun 3, 2024 550.00 552.00 532.30 540.05 540.05 22,429
May 31, 2024 535.05 548.00 535.05 542.75 542.75 8,413
May 30, 2024 550.25 550.25 529.05 542.55 542.55 26,504
May 29, 2024 550.00 554.50 530.80 550.15 550.15 17,746
May 28, 2024 544.00 551.20 539.50 543.65 543.65 19,996
May 27, 2024 553.00 554.00 542.50 548.45 548.45 17,594
May 24, 2024 547.00 558.95 540.30 553.25 553.25 20,916
May 23, 2024 562.85 562.85 546.00 550.15 550.15 54,916
May 22, 2024 561.70 583.00 526.50 567.80 567.80 396,275
May 21, 2024 569.95 569.95 551.10 562.30 562.30 27,277
May 17, 2024 545.35 560.00 545.00 554.80 554.80 24,811
May 16, 2024 550.05 557.90 541.00 543.70 543.70 12,165
May 15, 2024 549.00 563.40 538.00 550.20 550.20 27,476
May 14, 2024 550.80 563.40 550.80 555.35 555.35 3,952
May 13, 2024 567.75 571.45 545.00 559.20 559.20 16,370
May 10, 2024 558.00 579.35 558.00 567.65 567.65 20,666
May 9, 2024 564.25 565.00 549.95 555.10 555.10 17,096
May 8, 2024 555.80 569.90 549.95 560.05 560.05 20,860
May 7, 2024 572.65 580.45 550.00 558.35 558.35 32,300
May 6, 2024 600.35 615.65 558.90 564.20 564.20 65,451
May 3, 2024 592.90 605.00 562.20 600.35 600.35 67,917
May 2, 2024 587.65 591.25 566.20 585.35 585.35 19,790
Apr 30, 2024 580.60 594.00 580.60 587.65 587.65 22,596
Apr 29, 2024 602.00 602.00 567.95 575.60 575.60 24,837
Apr 26, 2024 584.90 598.60 581.55 594.10 594.10 17,592
Apr 25, 2024 600.00 600.00 575.60 580.45 580.45 16,339
Apr 24, 2024 579.00 599.95 577.95 591.40 591.40 50,381
Apr 23, 2024 594.00 604.70 572.00 576.00 576.00 33,346
Apr 22, 2024 585.00 605.90 578.40 588.60 588.60 56,879
Apr 19, 2024 582.15 583.95 541.95 578.30 578.30 80,067
Apr 18, 2024 570.00 607.40 569.95 584.05 584.05 254,516
Apr 16, 2024 554.00 565.00 547.35 560.75 560.75 44,294
Apr 15, 2024 505.00 561.00 505.00 549.70 549.70 90,318
Apr 12, 2024 544.90 549.90 539.55 542.55 542.55 25,405
Apr 10, 2024 556.85 556.85 542.10 544.90 544.90 42,959
Apr 9, 2024 556.00 560.00 543.00 546.65 546.65 39,016
Apr 8, 2024 553.90 569.00 550.10 556.90 556.90 127,335
Apr 5, 2024 499.80 554.00 497.05 543.60 543.60 143,945
Apr 4, 2024 499.40 502.90 495.00 499.80 499.80 9,456
Apr 3, 2024 493.65 502.45 493.65 498.85 498.85 9,539
Apr 2, 2024 496.40 505.00 492.70 498.65 498.65 9,630
Apr 1, 2024 492.25 507.10 490.00 492.70 492.70 14,539
Mar 28, 2024 495.00 499.00 489.00 492.05 492.05 13,054
Mar 27, 2024 491.00 492.35 472.75 481.90 481.90 58,553
Mar 26, 2024 492.00 502.45 484.00 486.80 486.80 26,150
Mar 22, 2024 504.15 510.00 491.05 498.00 498.00 12,375
Mar 21, 2024 491.05 510.00 491.05 504.15 504.15 16,637
Mar 20, 2024 502.35 508.90 488.20 493.90 493.90 20,323
Mar 19, 2024 516.00 517.90 505.65 511.95 511.95 19,861
Mar 18, 2024 520.10 529.45 512.00 516.65 516.65 16,726
Mar 15, 2024 507.30 529.00 505.85 527.25 527.25 44,917
Mar 14, 2024 480.00 519.70 480.00 507.60 507.60 19,845
Mar 13, 2024 519.05 525.30 481.00 486.95 486.95 33,620
Mar 12, 2024 527.55 529.25 517.35 523.35 523.35 29,679
Mar 11, 2024 505.80 523.75 505.80 519.75 519.75 18,177
Mar 7, 2024 508.00 519.95 506.25 516.05 516.05 17,431
Mar 6, 2024 508.95 514.00 498.05 504.05 504.05 39,210
Mar 5, 2024 518.00 522.05 503.65 508.95 508.95 20,700
Mar 4, 2024 524.60 529.85 507.10 514.70 514.70 20,454
Mar 1, 2024 526.00 530.60 513.20 514.45 514.45 15,773
Feb 29, 2024 511.00 524.25 506.10 518.75 518.75 9,641
Feb 28, 2024 525.70 540.00 513.00 516.85 516.85 32,684
Feb 27, 2024 528.35 529.80 513.05 521.50 521.50 38,049
Feb 26, 2024 541.50 547.20 525.15 528.35 528.35 35,376
Feb 23, 2024 548.45 551.45 526.30 539.30 539.30 33,354
Feb 22, 2024 549.00 549.00 535.10 543.85 543.85 26,881
Feb 21, 2024 543.55 559.90 537.75 542.85 542.85 41,801
Feb 20, 2024 552.00 558.40 535.00 543.55 543.55 35,820
Feb 19, 2024 560.00 571.30 545.15 546.70 546.70 77,985
Feb 16, 2024 548.00 560.00 531.00 551.50 551.50 100,393
Feb 15, 2024 545.00 550.00 530.20 533.70 533.70 33,352
Feb 14, 2024 524.50 545.00 521.25 539.45 539.45 125,232
Feb 13, 2024 516.90 528.15 511.10 519.30 519.30 57,106
Feb 12, 2024 520.00 544.00 496.00 504.25 504.25 91,689
Feb 9, 2024 520.05 526.00 510.10 517.45 517.45 56,071
Feb 8, 2024 542.10 543.70 520.05 523.10 523.10 64,390
Feb 7, 2024 535.00 547.50 528.35 539.65 539.65 129,159
Feb 6, 2024 572.00 572.00 520.05 524.90 524.90 636,665
Feb 5, 2024 471.00 561.35 471.00 561.35 561.35 1,536,381
Feb 2, 2024 470.10 471.95 460.60 467.80 467.80 30,753
Feb 1, 2024 470.95 474.90 461.00 465.00 465.00 17,481
Jan 31, 2024 472.40 473.00 465.00 467.95 467.95 22,462
Jan 30, 2024 472.30 476.00 464.05 466.70 466.70 178,365
Jan 29, 2024 459.90 482.00 455.55 476.60 476.60 138,375
Jan 25, 2024 450.00 460.70 450.00 452.95 452.95 12,303
Jan 24, 2024 443.35 453.80 442.40 449.90 449.90 18,501
Jan 23, 2024 456.70 457.60 440.25 443.15 443.15 47,338
Jan 19, 2024 465.65 465.65 455.00 460.00 460.00 26,130
Jan 18, 2024 456.50 463.60 449.35 458.80 458.80 29,623
Jan 17, 2024 461.95 465.00 453.15 458.40 458.40 79,826
Jan 16, 2024 460.00 460.00 450.05 452.95 452.95 30,530
Jan 15, 2024 461.00 464.90 454.50 455.70 455.70 25,810
Jan 12, 2024 476.00 481.95 455.95 459.70 459.70 69,428
Jan 11, 2024 451.80 479.00 447.95 469.80 469.80 212,141
Jan 10, 2024 456.00 456.00 444.00 446.30 446.30 18,245
Jan 9, 2024 459.90 465.00 450.00 453.00 453.00 53,232
Jan 8, 2024 447.75 462.00 447.75 455.80 455.80 53,797
Jan 5, 2024 457.90 457.90 440.20 445.50 445.50 37,466
Jan 4, 2024 455.00 458.00 430.00 453.40 453.40 56,280
Jan 3, 2024 429.90 462.50 429.90 450.55 450.55 247,135
Jan 2, 2024 416.00 438.00 416.00 429.80 429.80 65,099
Jan 1, 2024 409.35 416.90 407.05 413.20 413.20 23,267
Dec 29, 2023 406.10 410.00 403.00 405.90 405.90 9,574
Dec 28, 2023 415.85 416.05 401.00 406.90 406.90 24,192
Dec 27, 2023 413.75 419.30 410.00 412.05 412.05 14,497
Dec 26, 2023 421.95 421.95 411.65 414.40 414.40 8,883
Dec 22, 2023 410.75 418.45 405.00 416.55 416.55 15,517
Dec 21, 2023 406.05 412.45 402.80 410.25 410.25 22,893
Dec 20, 2023 412.00 419.10 400.55 403.50 403.50 34,515
Dec 19, 2023 417.00 418.55 410.05 412.65 412.65 21,780
Dec 18, 2023 431.25 431.25 405.00 418.30 418.30 60,726

Related Tickers

INNOVACAP.NS Innova Captab Limited
1,018.05
-3.16%
 
VENUSREM.NS Venus Remedies Limited
324.65
-2.67%
 
JAGSNPHARM.NS Jagsonpal Pharmaceuticals Limited
700.85
+4.22%
 
GLS.NS Glenmark Life Sciences Limited
1,028.40
+1.01%
 
SUVENPHAR.NS Suven Pharmaceuticals Limited
1,268.65
-0.11%
 
AKUMS.NS AKUMS DRUGS AND PHARMA L
584.50
-0.81%
 
IPCALAB.NS Ipca Laboratories Limited
1,566.10
+2.09%
 
AUROPHARMA.NS Aurobindo Pharma Limited
1,244.70
+3.00%
 
WOCKPHARMA.NS Wockhardt Limited
1,531.10
+9.60%
 
IOLCP.NS IOL Chemicals and Pharmaceuticals Limited
428.45
+3.30%