UNICHEMLAB.NS(UNICHEMLAB.NS)
UNICHEMLAB.NS
$550.20—Stale · unknown old
NSE • Last print unknown ago
$550.20—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $551.95 | $557.90 | $546.55 | $550.20 | 56,415 |
| 9/3/2026 | $562.00 | $569.25 | $542.85 | $547.95 | 73,599 |
| 9/2/2026 | $556.90 | $579.50 | $554.40 | $559.65 | 155,387 |
| 9/1/2026 | $558.00 | $573.20 | $549.45 | $556.35 | 192,650 |
| 8/31/2026 | $564.25 | $589.35 | $551.40 | $556.55 | 321,470 |
| 8/28/2026 | $542.85 | $570.00 | $535.00 | $564.25 | 330,703 |
| 8/27/2026 | $530.30 | $545.00 | $521.20 | $539.75 | 102,661 |
| 8/26/2026 | $526.05 | $548.65 | $521.05 | $530.30 | 81,686 |
| 8/25/2026 | $510.05 | $555.95 | $504.05 | $526.05 | 819,498 |
| 8/24/2026 | $521.60 | $531.40 | $508.50 | $509.80 | 44,091 |
| 8/21/2026 | $516.55 | $533.70 | $513.50 | $526.15 | 65,562 |
| 8/20/2026 | $515.45 | $524.00 | $512.05 | $516.55 | 78,529 |
| 8/19/2026 | $529.90 | $529.95 | $509.00 | $512.90 | 84,321 |
| 8/18/2026 | $548.80 | $552.90 | $521.60 | $529.60 | 120,244 |
| 8/17/2026 | $544.90 | $552.85 | $530.00 | $543.30 | 126,293 |
| 8/14/2026 | $548.20 | $548.20 | $531.50 | $540.20 | 95,319 |
| 8/13/2026 | $547.70 | $550.85 | $532.75 | $542.40 | 133,054 |
| 8/12/2026 | $583.95 | $590.90 | $536.20 | $544.95 | 955,511 |
| 8/11/2026 | $510.05 | $600.00 | $501.25 | $573.80 | 3.19M |
| 8/10/2026 | $490.00 | $513.70 | $488.30 | $507.15 | 74,624 |
| 8/7/2026 | $495.00 | $501.45 | $482.30 | $489.75 | 33,461 |
| 8/6/2026 | $509.95 | $512.70 | $493.00 | $497.40 | 94,967 |
| 8/5/2026 | $505.80 | $512.00 | $495.00 | $497.40 | 55,646 |
| 8/4/2026 | $509.95 | $509.95 | $495.55 | $500.30 | 32,909 |
| 8/3/2026 | $514.00 | $518.65 | $502.25 | $505.25 | 65,970 |
| 7/31/2026 | $517.00 | $526.95 | $510.10 | $513.40 | 30,825 |
| 7/30/2026 | $531.00 | $538.00 | $515.05 | $523.70 | 77,444 |
| 7/29/2026 | $533.55 | $544.00 | $530.00 | $533.25 | 38,032 |
| 7/28/2026 | $546.50 | $546.50 | $529.00 | $533.55 | 69,461 |
| 7/27/2026 | $548.90 | $552.30 | $538.00 | $539.95 | 51,339 |
| 7/24/2026 | $531.05 | $542.45 | $526.10 | $537.35 | 63,183 |
| 7/23/2026 | $521.80 | $548.15 | $517.10 | $531.05 | 198,842 |
| 7/22/2026 | $586.95 | $586.95 | $528.30 | $528.55 | 314,268 |
| 7/21/2026 | $598.95 | $599.00 | $585.00 | $587.00 | 59,015 |
| 7/20/2026 | $583.00 | $615.15 | $583.00 | $595.60 | 104,283 |
| 7/17/2026 | $598.10 | $603.20 | $571.95 | $589.05 | 158,364 |
| 7/16/2026 | $594.00 | $624.30 | $587.20 | $604.85 | 269,331 |
| 7/15/2026 | $584.00 | $609.60 | $578.55 | $595.10 | 226,258 |
| 7/14/2026 | $588.00 | $622.65 | $575.00 | $581.35 | 360,603 |
| 7/13/2026 | $623.00 | $650.10 | $590.00 | $596.95 | 432,911 |
| 7/10/2026 | $655.00 | $672.50 | $630.55 | $638.75 | 1.11M |
| 7/9/2026 | $610.15 | $687.20 | $574.00 | $650.60 | 9.64M |
| 7/8/2026 | $480.00 | $572.70 | $477.70 | $572.70 | 3.54M |
| 7/7/2026 | $463.40 | $486.00 | $454.05 | $477.25 | 357,958 |
| 7/6/2026 | $475.95 | $478.45 | $457.75 | $462.85 | 46,828 |
| 7/3/2026 | $467.65 | $478.50 | $455.00 | $473.00 | 102,957 |
| 7/2/2026 | $476.00 | $478.25 | $463.05 | $465.65 | 46,787 |
| 7/1/2026 | $463.00 | $488.00 | $462.00 | $474.55 | 189,269 |
| 6/30/2026 | $452.20 | $466.40 | $447.85 | $461.70 | 104,208 |
| 6/29/2026 | $437.85 | $465.00 | $427.20 | $452.20 | 275,299 |
| 6/25/2026 | $430.40 | $439.45 | $425.50 | $433.00 | 86,591 |
| 6/24/2026 | $436.05 | $441.35 | $430.20 | $433.55 | 50,042 |
| 6/23/2026 | $447.95 | $458.00 | $433.10 | $436.05 | 100,635 |
| 6/22/2026 | $449.90 | $455.45 | $444.00 | $447.85 | 101,952 |
| 6/19/2026 | $448.10 | $465.10 | $440.55 | $444.30 | 195,599 |
| 6/18/2026 | $453.30 | $464.40 | $445.95 | $448.30 | 162,066 |
| 6/17/2026 | $447.00 | $466.00 | $437.10 | $449.45 | 393,863 |
| 6/16/2026 | $445.50 | $467.90 | $434.35 | $446.35 | 803,365 |
| 6/15/2026 | $446.70 | $447.40 | $426.70 | $439.95 | 603,085 |
| 6/12/2026 | $449.00 | $462.30 | $438.35 | $447.60 | 2.03M |
| 6/11/2026 | $456.00 | $515.95 | $442.20 | $462.60 | 24.85M |
| 6/10/2026 | $379.00 | $455.55 | $376.60 | $437.40 | 4.31M |
| 6/9/2026 | $363.40 | $383.00 | $359.60 | $379.65 | 50,851 |
| 6/8/2026 | $355.00 | $369.85 | $354.35 | $356.90 | 17,789 |