Price Data Selection & Download
Unichem Laboratories Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse Unichem Laboratories shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹937.95
November 08, 2024
NSE Exchange
Share Price All Time Low
₹13.13
March 31, 2003
NSE Exchange
Highest Volume Trading Day
24,849,976
June 11, 2026 • ₹462.60
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
UNICHEMLAB daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹536.85 | ₹547.00 | ₹536.85 | ₹545.70 | 26,772 |
| 2026-09-17 | ₹524.00 | ₹554.50 | ₹521.20 | ₹538.45 | 82,024 |
| 2026-09-16 | ₹517.05 | ₹530.10 | ₹497.80 | ₹524.25 | 65,501 |
| 2026-09-15 | ₹544.10 | ₹548.95 | ₹515.00 | ₹519.05 | 57,806 |
| 2026-09-11 | ₹528.70 | ₹544.20 | ₹522.05 | ₹539.70 | 59,557 |
| 2026-09-10 | ₹543.50 | ₹549.50 | ₹527.55 | ₹532.70 | 73,010 |
| 2026-09-09 | ₹564.45 | ₹564.45 | ₹534.15 | ₹542.70 | 94,121 |
| 2026-09-08 | ₹567.00 | ₹575.20 | ₹552.40 | ₹555.60 | 72,969 |
| 2026-09-07 | ₹550.20 | ₹591.25 | ₹548.00 | ₹569.75 | 309,037 |
| 2026-09-04 | ₹551.95 | ₹557.90 | ₹546.55 | ₹550.20 | 56,415 |
| 2026-09-03 | ₹562.00 | ₹569.25 | ₹542.85 | ₹547.95 | 73,499 |
| 2026-09-02 | ₹556.90 | ₹579.50 | ₹554.40 | ₹559.65 | 155,387 |
| 2026-09-01 | ₹558.00 | ₹573.20 | ₹549.45 | ₹556.35 | 192,598 |
| 2026-08-31 | ₹564.25 | ₹589.35 | ₹551.40 | ₹556.55 | 321,470 |
| 2026-08-28 | ₹542.85 | ₹570.00 | ₹535.00 | ₹564.25 | 330,176 |
| 2026-08-27 | ₹530.30 | ₹545.00 | ₹521.20 | ₹539.75 | 102,231 |
| 2026-08-26 | ₹526.05 | ₹548.65 | ₹521.05 | ₹530.30 | 81,667 |
| 2026-08-25 | ₹510.05 | ₹555.95 | ₹504.05 | ₹526.05 | 819,498 |
| 2026-08-24 | ₹521.60 | ₹531.40 | ₹508.50 | ₹509.80 | 44,041 |
| 2026-08-21 | ₹516.55 | ₹533.70 | ₹513.50 | ₹526.15 | 65,545 |
| 2026-08-20 | ₹515.45 | ₹524.00 | ₹512.05 | ₹516.55 | 78,461 |
| 2026-08-19 | ₹529.90 | ₹529.95 | ₹509.00 | ₹512.90 | 84,321 |
| 2026-08-18 | ₹548.80 | ₹552.90 | ₹521.60 | ₹529.60 | 120,244 |
| 2026-08-17 | ₹544.90 | ₹552.85 | ₹530.00 | ₹543.30 | 126,268 |
| 2026-08-14 | ₹548.20 | ₹548.20 | ₹531.50 | ₹540.20 | 95,319 |
| 2026-08-13 | ₹547.70 | ₹550.85 | ₹532.75 | ₹542.40 | 133,049 |
| 2026-08-12 | ₹583.95 | ₹590.90 | ₹536.20 | ₹544.95 | 955,511 |
| 2026-08-11 | ₹510.05 | ₹600.00 | ₹501.25 | ₹573.80 | 3,187,762 |
| 2026-08-10 | ₹490.00 | ₹513.70 | ₹488.30 | ₹507.15 | 74,612 |
| 2026-08-07 | ₹495.00 | ₹501.45 | ₹482.30 | ₹489.75 | 33,461 |
| 2026-08-06 | ₹509.95 | ₹512.70 | ₹493.00 | ₹497.40 | 94,960 |
| 2026-08-05 | ₹505.80 | ₹512.00 | ₹495.00 | ₹497.40 | 55,642 |
| 2026-08-04 | ₹509.95 | ₹509.95 | ₹495.55 | ₹500.30 | 32,909 |
| 2026-08-03 | ₹514.00 | ₹518.65 | ₹502.25 | ₹505.25 | 65,951 |
| 2026-07-31 | ₹517.00 | ₹526.95 | ₹510.10 | ₹513.40 | 30,825 |
| 2026-07-30 | ₹531.00 | ₹538.00 | ₹515.05 | ₹523.70 | 77,444 |
| 2026-07-29 | ₹533.55 | ₹544.00 | ₹530.00 | ₹533.25 | 38,032 |
| 2026-07-28 | ₹546.50 | ₹546.50 | ₹529.00 | ₹533.55 | 69,461 |
| 2026-07-27 | ₹548.90 | ₹552.30 | ₹538.00 | ₹539.95 | 51,339 |
| 2026-07-24 | ₹531.05 | ₹542.45 | ₹526.10 | ₹537.35 | 63,182 |
| 2026-07-23 | ₹521.80 | ₹548.15 | ₹517.10 | ₹531.05 | 198,805 |
| 2026-07-22 | ₹586.95 | ₹586.95 | ₹528.30 | ₹528.55 | 314,223 |
| 2026-07-21 | ₹598.95 | ₹599.00 | ₹585.00 | ₹587.00 | 59,015 |
| 2026-07-20 | ₹583.00 | ₹615.15 | ₹583.00 | ₹595.60 | 104,166 |
| 2026-07-17 | ₹598.10 | ₹603.20 | ₹571.95 | ₹589.05 | 158,364 |
| 2026-07-16 | ₹594.00 | ₹624.30 | ₹587.20 | ₹604.85 | 269,331 |
| 2026-07-15 | ₹584.00 | ₹609.60 | ₹578.55 | ₹595.10 | 226,258 |
| 2026-07-14 | ₹588.00 | ₹622.65 | ₹575.00 | ₹581.35 | 360,603 |
| 2026-07-13 | ₹623.00 | ₹650.10 | ₹590.00 | ₹596.95 | 432,911 |
| 2026-07-10 | ₹655.00 | ₹672.50 | ₹630.55 | ₹638.75 | 1,113,133 |
| 2026-07-09 | ₹610.15 | ₹687.20 | ₹574.00 | ₹650.60 | 9,638,575 |
| 2026-07-08 | ₹480.00 | ₹572.70 | ₹477.70 | ₹572.70 | 3,535,394 |
| 2026-07-07 | ₹463.40 | ₹486.00 | ₹454.05 | ₹477.25 | 357,939 |
| 2026-07-06 | ₹475.95 | ₹478.45 | ₹457.75 | ₹462.85 | 46,828 |
| 2026-07-03 | ₹467.65 | ₹478.50 | ₹455.00 | ₹473.00 | 102,928 |
| 2026-07-02 | ₹476.00 | ₹478.25 | ₹463.05 | ₹465.65 | 46,773 |
| 2026-07-01 | ₹463.00 | ₹488.00 | ₹462.00 | ₹474.55 | 189,269 |
| 2026-06-30 | ₹452.20 | ₹466.40 | ₹447.85 | ₹461.70 | 104,115 |
| 2026-06-29 | ₹437.85 | ₹465.00 | ₹427.20 | ₹452.20 | 275,299 |
| 2026-06-25 | ₹430.40 | ₹439.45 | ₹425.50 | ₹433.00 | 86,322 |
| 2026-06-24 | ₹436.05 | ₹441.35 | ₹430.20 | ₹433.55 | 50,042 |
| 2026-06-23 | ₹447.95 | ₹458.00 | ₹433.10 | ₹436.05 | 100,618 |
| 2026-06-22 | ₹449.90 | ₹455.45 | ₹444.00 | ₹447.85 | 101,952 |
| 2026-06-19 | ₹448.10 | ₹465.10 | ₹440.55 | ₹444.30 | 195,599 |
| 2026-06-18 | ₹453.30 | ₹464.40 | ₹445.95 | ₹448.30 | 161,656 |
| 2026-06-17 | ₹447.00 | ₹466.00 | ₹437.10 | ₹449.45 | 393,603 |
| 2026-06-16 | ₹445.50 | ₹467.90 | ₹434.35 | ₹446.35 | 803,265 |
| 2026-06-15 | ₹446.70 | ₹447.40 | ₹426.70 | ₹439.95 | 603,085 |
| 2026-06-12 | ₹449.00 | ₹462.30 | ₹438.35 | ₹447.60 | 2,033,442 |
| 2026-06-11 | ₹456.00 | ₹515.95 | ₹442.20 | ₹462.60 | 24,849,976 |
| 2026-06-10 | ₹379.00 | ₹455.55 | ₹376.60 | ₹437.40 | 4,305,491 |
| 2026-06-09 | ₹363.40 | ₹383.00 | ₹359.60 | ₹379.65 | 50,851 |
| 2026-06-08 | ₹355.00 | ₹369.85 | ₹354.35 | ₹356.90 | 17,789 |
| 2026-06-05 | ₹376.50 | ₹376.50 | ₹361.25 | ₹363.05 | 13,465 |
| 2026-06-04 | ₹368.90 | ₹379.95 | ₹366.00 | ₹372.50 | 24,970 |
| 2026-06-03 | ₹363.10 | ₹374.70 | ₹355.85 | ₹372.20 | 33,360 |
| 2026-06-02 | ₹345.30 | ₹368.40 | ₹345.05 | ₹364.90 | 89,114 |
| 2026-06-01 | ₹353.00 | ₹358.35 | ₹339.50 | ₹343.05 | 14,080 |
| 2026-05-29 | ₹351.15 | ₹363.30 | ₹346.35 | ₹349.35 | 16,430 |
| 2026-05-27 | ₹361.55 | ₹361.65 | ₹353.10 | ₹354.55 | 11,854 |
| 2026-05-26 | ₹360.00 | ₹363.55 | ₹354.00 | ₹356.20 | 27,374 |
| 2026-05-25 | ₹361.05 | ₹366.45 | ₹349.95 | ₹359.50 | 99,233 |
| 2026-05-22 | ₹371.65 | ₹379.65 | ₹364.65 | ₹370.85 | 41,152 |
| 2026-05-21 | ₹377.95 | ₹379.05 | ₹362.20 | ₹367.15 | 28,189 |
| 2026-05-20 | ₹373.95 | ₹376.45 | ₹370.00 | ₹373.00 | 8,639 |
| 2026-05-19 | ₹370.95 | ₹386.00 | ₹370.40 | ₹373.30 | 31,957 |
| 2026-05-18 | ₹375.00 | ₹378.80 | ₹360.00 | ₹374.95 | 25,225 |
| 2026-05-15 | ₹369.40 | ₹374.80 | ₹363.95 | ₹372.40 | 15,714 |
| 2026-05-14 | ₹368.35 | ₹368.80 | ₹359.10 | ₹363.95 | 9,199 |
| 2026-05-13 | ₹364.30 | ₹369.90 | ₹361.10 | ₹362.80 | 14,397 |
| 2026-05-12 | ₹377.70 | ₹377.95 | ₹362.00 | ₹364.25 | 41,409 |
| 2026-05-11 | ₹391.00 | ₹391.00 | ₹375.85 | ₹377.70 | 16,137 |
| 2026-05-08 | ₹390.00 | ₹395.95 | ₹383.00 | ₹385.80 | 15,556 |
| 2026-05-07 | ₹390.95 | ₹398.80 | ₹388.95 | ₹392.35 | 29,691 |
| 2026-05-06 | ₹378.95 | ₹393.00 | ₹377.40 | ₹387.15 | 22,850 |
| 2026-05-05 | ₹385.00 | ₹388.15 | ₹374.00 | ₹377.40 | 16,570 |
| 2026-05-04 | ₹384.65 | ₹393.15 | ₹380.70 | ₹385.00 | 18,090 |
| 2026-04-30 | ₹372.00 | ₹401.80 | ₹368.00 | ₹390.10 | 60,611 |
| 2026-04-29 | ₹369.90 | ₹402.00 | ₹360.05 | ₹375.30 | 132,574 |
| 2026-04-28 | ₹378.30 | ₹378.30 | ₹366.00 | ₹366.90 | 13,170 |
| 2026-04-27 | ₹372.35 | ₹380.05 | ₹370.00 | ₹376.80 | 16,717 |
| 2026-04-24 | ₹385.45 | ₹388.35 | ₹370.00 | ₹372.35 | 23,460 |
| 2026-04-23 | ₹370.10 | ₹398.80 | ₹367.50 | ₹385.40 | 171,130 |
| 2026-04-22 | ₹348.80 | ₹395.00 | ₹346.05 | ₹370.00 | 177,711 |
| 2026-04-21 | ₹345.45 | ₹354.95 | ₹345.45 | ₹346.60 | 7,508 |
| 2026-04-20 | ₹351.20 | ₹357.30 | ₹344.10 | ₹345.45 | 12,339 |
| 2026-04-17 | ₹345.05 | ₹355.00 | ₹343.05 | ₹351.20 | 18,493 |
| 2026-04-16 | ₹354.95 | ₹358.15 | ₹342.60 | ₹346.85 | 24,756 |
| 2026-04-15 | ₹337.20 | ₹350.00 | ₹337.00 | ₹346.95 | 37,699 |
| 2026-04-13 | ₹334.80 | ₹348.90 | ₹315.60 | ₹336.75 | 51,075 |
| 2026-04-10 | ₹335.95 | ₹353.40 | ₹327.00 | ₹335.70 | 112,919 |
| 2026-04-09 | ₹330.00 | ₹338.00 | ₹322.90 | ₹332.35 | 61,094 |
| 2026-04-08 | ₹323.95 | ₹330.00 | ₹317.45 | ₹329.30 | 24,579 |
| 2026-04-07 | ₹301.95 | ₹323.60 | ₹300.10 | ₹313.90 | 68,770 |
| 2026-04-06 | ₹292.00 | ₹310.00 | ₹292.00 | ₹300.30 | 26,852 |
| 2026-04-02 | ₹298.60 | ₹300.65 | ₹291.30 | ₹298.30 | 18,821 |
| 2026-04-01 | ₹292.10 | ₹307.80 | ₹292.10 | ₹298.20 | 107,656 |
| 2026-03-30 | ₹284.00 | ₹307.70 | ₹278.20 | ₹293.45 | 166,178 |
| 2026-03-27 | ₹299.00 | ₹299.00 | ₹282.00 | ₹284.05 | 46,172 |
| 2026-03-25 | ₹297.50 | ₹307.90 | ₹297.50 | ₹298.70 | 73,621 |
| 2026-03-24 | ₹305.20 | ₹310.90 | ₹296.10 | ₹297.50 | 73,405 |
| 2026-03-23 | ₹313.35 | ₹313.35 | ₹299.00 | ₹300.65 | 24,958 |
| 2026-03-20 | ₹314.80 | ₹320.00 | ₹312.55 | ₹313.35 | 26,057 |
| 2026-03-19 | ₹315.00 | ₹322.90 | ₹307.45 | ₹310.65 | 43,584 |
| 2026-03-18 | ₹310.15 | ₹328.40 | ₹310.15 | ₹322.95 | 23,416 |
| 2026-03-17 | ₹311.00 | ₹315.85 | ₹310.55 | ₹313.10 | 12,905 |
| 2026-03-16 | ₹322.20 | ₹322.30 | ₹302.25 | ₹308.70 | 46,326 |
| 2026-03-13 | ₹330.60 | ₹338.40 | ₹321.25 | ₹322.60 | 34,264 |
| 2026-03-12 | ₹331.10 | ₹348.25 | ₹323.40 | ₹335.80 | 88,673 |
| 2026-03-11 | ₹324.40 | ₹337.00 | ₹320.30 | ₹331.10 | 47,835 |
| 2026-03-10 | ₹315.50 | ₹328.85 | ₹312.25 | ₹324.40 | 46,222 |
| 2026-03-09 | ₹322.00 | ₹324.80 | ₹309.00 | ₹310.80 | 45,843 |
| 2026-03-06 | ₹325.70 | ₹333.00 | ₹321.00 | ₹322.40 | 19,007 |
| 2026-03-05 | ₹316.20 | ₹330.00 | ₹316.20 | ₹325.00 | 22,569 |
| 2026-03-04 | ₹328.00 | ₹328.00 | ₹311.00 | ₹316.20 | 48,112 |
| 2026-03-02 | ₹316.00 | ₹338.00 | ₹316.00 | ₹329.60 | 36,172 |
| 2026-02-27 | ₹353.15 | ₹354.15 | ₹343.10 | ₹346.20 | 8,536 |
| 2026-02-26 | ₹358.00 | ₹359.90 | ₹347.00 | ₹350.35 | 18,336 |
| 2026-02-25 | ₹352.15 | ₹361.70 | ₹352.15 | ₹356.05 | 12,220 |
| 2026-02-24 | ₹358.95 | ₹358.95 | ₹350.25 | ₹354.65 | 16,763 |
| 2026-02-23 | ₹370.00 | ₹371.50 | ₹355.10 | ₹356.75 | 22,802 |
| 2026-02-20 | ₹369.90 | ₹369.90 | ₹362.25 | ₹367.05 | 13,101 |
| 2026-02-19 | ₹371.00 | ₹375.70 | ₹364.00 | ₹365.60 | 6,682 |
| 2026-02-18 | ₹371.05 | ₹376.25 | ₹368.20 | ₹373.00 | 15,394 |
| 2026-02-17 | ₹367.00 | ₹376.85 | ₹366.90 | ₹374.65 | 10,341 |
| 2026-02-16 | ₹375.00 | ₹376.70 | ₹366.00 | ₹367.75 | 19,002 |
| 2026-02-13 | ₹383.00 | ₹383.90 | ₹373.55 | ₹375.45 | 17,147 |
| 2026-02-12 | ₹383.20 | ₹386.95 | ₹379.50 | ₹383.90 | 10,524 |
| 2026-02-11 | ₹389.90 | ₹389.90 | ₹381.05 | ₹383.20 | 18,734 |
| 2026-02-10 | ₹395.00 | ₹397.95 | ₹382.55 | ₹386.35 | 46,710 |
| 2026-02-09 | ₹405.00 | ₹408.20 | ₹389.90 | ₹396.35 | 57,850 |
| 2026-02-06 | ₹429.00 | ₹429.00 | ₹391.00 | ₹396.35 | 89,084 |
| 2026-02-05 | ₹417.45 | ₹445.25 | ₹401.50 | ₹429.75 | 253,135 |
| 2026-02-04 | ₹414.95 | ₹420.00 | ₹406.90 | ₹417.45 | 13,747 |
| 2026-02-03 | ₹389.90 | ₹416.00 | ₹380.00 | ₹411.85 | 54,829 |
| 2026-02-02 | ₹373.30 | ₹379.80 | ₹365.05 | ₹375.35 | 8,807 |
| 2026-02-01 | ₹373.00 | ₹379.75 | ₹373.00 | ₹375.40 | 3,474 |
| 2026-01-30 | ₹370.40 | ₹379.35 | ₹365.55 | ₹374.35 | 7,392 |
| 2026-01-29 | ₹382.00 | ₹382.00 | ₹364.15 | ₹368.60 | 20,309 |
| 2026-01-28 | ₹366.00 | ₹388.55 | ₹364.80 | ₹383.85 | 20,253 |
| 2026-01-27 | ₹371.00 | ₹379.00 | ₹361.05 | ₹366.90 | 18,050 |
| 2026-01-23 | ₹381.35 | ₹384.60 | ₹369.15 | ₹370.85 | 9,698 |
| 2026-01-22 | ₹383.60 | ₹388.35 | ₹376.00 | ₹380.10 | 14,331 |
| 2026-01-21 | ₹383.00 | ₹386.20 | ₹375.00 | ₹377.95 | 9,467 |
| 2026-01-20 | ₹397.75 | ₹399.30 | ₹382.00 | ₹384.40 | 16,981 |
| 2026-01-19 | ₹400.15 | ₹402.80 | ₹396.00 | ₹397.25 | 10,437 |
| 2026-01-16 | ₹418.10 | ₹418.10 | ₹398.70 | ₹400.75 | 14,245 |
| 2026-01-14 | ₹412.15 | ₹417.60 | ₹409.40 | ₹414.00 | 3,597 |
| 2026-01-13 | ₹416.00 | ₹420.35 | ₹406.85 | ₹412.60 | 18,828 |
| 2026-01-12 | ₹410.00 | ₹418.55 | ₹400.00 | ₹415.85 | 17,650 |
| 2026-01-09 | ₹421.80 | ₹421.80 | ₹412.55 | ₹417.35 | 14,611 |
| 2026-01-08 | ₹432.30 | ₹442.40 | ₹419.80 | ₹422.30 | 24,873 |
| 2026-01-07 | ₹430.30 | ₹439.00 | ₹430.00 | ₹435.40 | 18,210 |
| 2026-01-06 | ₹436.85 | ₹437.15 | ₹430.30 | ₹433.10 | 6,444 |
| 2026-01-05 | ₹435.15 | ₹444.20 | ₹430.25 | ₹433.85 | 19,028 |
| 2026-01-02 | ₹442.00 | ₹443.85 | ₹439.20 | ₹441.80 | 4,086 |
| 2026-01-01 | ₹440.10 | ₹445.95 | ₹437.80 | ₹439.90 | 3,337 |
Unichem Laboratories Share Price Performance Analysis (Jan 2003 - Sep 2026)
UNICHEMLAB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+24.05%
₹439.90 → ₹545.70
Year to Date
Price Volatility
20.70%
Medium Volatility
Year to Date
Average Daily Volume
359,247
Year to Date Average
NSE Exchange
Unichem Laboratories Share Price History – Frequently Asked Questions
Common questions about UNICHEMLAB historical data and records. Review UNICHEMLAB earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Unichem Laboratories (UNICHEMLAB)?
The all-time high share price of Unichem Laboratories was ₹937.95 recorded on November 08, 2024 on the NSE exchange.
What is the all-time low share price of Unichem Laboratories (UNICHEMLAB)?
The all-time low share price of Unichem Laboratories was ₹13.13 recorded on March 31, 2003 on the NSE exchange.
How can I download UNICHEMLAB historical share price data?
You can download Unichem Laboratories historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UNICHEMLAB shares?
The highest trading volume day for Unichem Laboratories was 24,849,976 shares traded on June 11, 2026 on the NSE exchange, with share price at ₹462.6.