Unitech Limited (BOM:507878)
India · Delayed Price · Currency is INR 5.23
-0.03 (-0.57%)
At close: Jan 16, 2026
Unitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 4.83 | 4.94 | 4.68 | 4.83 | 4.83 | 0.63% | 1,358,768 |
| Jan 20, 2026 | 4.98 | 5.25 | 4.78 | 4.80 | 4.80 | -4.19% | 1,571,629 |
| Jan 19, 2026 | 5.21 | 5.25 | 4.93 | 5.01 | 5.01 | -4.21% | 764,506 |
| Jan 16, 2026 | 5.27 | 5.31 | 5.21 | 5.23 | 5.23 | -0.57% | 545,620 |
| Jan 14, 2026 | 5.15 | 5.32 | 5.15 | 5.26 | 5.26 | 2.14% | 550,394 |
| Jan 13, 2026 | 5.36 | 5.47 | 5.11 | 5.15 | 5.15 | -4.10% | 1,871,359 |
| Jan 12, 2026 | 5.47 | 5.60 | 5.15 | 5.37 | 5.37 | -1.65% | 1,127,418 |
| Jan 9, 2026 | 5.73 | 5.76 | 5.41 | 5.46 | 5.46 | -4.55% | 897,051 |
| Jan 8, 2026 | 5.80 | 5.82 | 5.70 | 5.72 | 5.72 | -1.21% | 367,444 |
| Jan 7, 2026 | 5.83 | 5.98 | 5.73 | 5.79 | 5.79 | -0.69% | 481,013 |
| Jan 6, 2026 | 5.88 | 5.90 | 5.80 | 5.83 | 5.83 | -0.68% | 497,904 |
| Jan 5, 2026 | 5.93 | 6.00 | 5.85 | 5.87 | 5.87 | -1.51% | 395,094 |
| Jan 2, 2026 | 6.00 | 6.02 | 5.90 | 5.96 | 5.96 | -1.49% | 589,552 |
| Jan 1, 2026 | 5.87 | 6.24 | 5.76 | 6.05 | 6.05 | 4.85% | 1,618,654 |
| Dec 31, 2025 | 5.76 | 5.80 | 5.66 | 5.77 | 5.77 | 0.70% | 745,705 |
| Dec 30, 2025 | 5.75 | 5.79 | 5.67 | 5.73 | 5.73 | -0.35% | 606,295 |
| Dec 29, 2025 | 5.80 | 5.90 | 5.71 | 5.75 | 5.75 | -1.71% | 1,013,327 |
| Dec 26, 2025 | 6.01 | 6.03 | 5.77 | 5.85 | 5.85 | -0.68% | 1,676,108 |
| Dec 24, 2025 | 6.30 | 6.30 | 5.85 | 5.89 | 5.89 | 2.79% | 10,825,230 |
| Dec 23, 2025 | 5.65 | 5.88 | 5.65 | 5.73 | 5.73 | -0.17% | 813,873 |
| Dec 22, 2025 | 5.80 | 5.86 | 5.69 | 5.74 | 5.74 | -1.37% | 666,928 |
| Dec 19, 2025 | 5.85 | 5.91 | 5.70 | 5.82 | 5.82 | - | 769,042 |
| Dec 18, 2025 | 5.90 | 5.93 | 5.66 | 5.82 | 5.82 | -0.85% | 464,452 |
| Dec 17, 2025 | 5.91 | 5.94 | 5.83 | 5.87 | 5.87 | -0.68% | 244,047 |
| Dec 16, 2025 | 5.98 | 6.04 | 5.87 | 5.91 | 5.91 | -1.17% | 821,004 |
| Dec 15, 2025 | 5.99 | 6.00 | 5.91 | 5.98 | 5.98 | -0.83% | 478,728 |
| Dec 12, 2025 | 5.97 | 6.08 | 5.94 | 6.03 | 6.03 | 1.52% | 409,877 |
| Dec 11, 2025 | 5.93 | 5.99 | 5.90 | 5.94 | 5.94 | 0.51% | 288,011 |
| Dec 10, 2025 | 5.97 | 6.06 | 5.90 | 5.91 | 5.91 | -0.67% | 250,502 |
| Dec 9, 2025 | 5.98 | 6.05 | 5.80 | 5.95 | 5.95 | -0.34% | 896,470 |
| Dec 8, 2025 | 6.27 | 6.27 | 5.90 | 5.97 | 5.97 | -4.33% | 652,996 |
| Dec 5, 2025 | 6.01 | 6.58 | 5.94 | 6.24 | 6.24 | 4.17% | 1,221,561 |
| Dec 4, 2025 | 6.02 | 6.08 | 5.96 | 5.99 | 5.99 | 0.17% | 385,308 |
| Dec 3, 2025 | 6.08 | 6.11 | 5.86 | 5.98 | 5.98 | -1.48% | 738,248 |
| Dec 2, 2025 | 6.15 | 6.19 | 6.05 | 6.07 | 6.07 | -1.46% | 375,891 |
| Dec 1, 2025 | 6.15 | 6.33 | 6.15 | 6.16 | 6.16 | - | 926,391 |
| Nov 28, 2025 | 6.36 | 6.36 | 6.15 | 6.16 | 6.16 | -2.69% | 533,410 |
| Nov 27, 2025 | 6.16 | 6.40 | 6.15 | 6.33 | 6.33 | 2.76% | 328,263 |
| Nov 26, 2025 | 6.12 | 6.24 | 6.03 | 6.16 | 6.16 | 0.33% | 352,108 |
| Nov 25, 2025 | 6.06 | 6.23 | 6.05 | 6.14 | 6.14 | 0.82% | 499,138 |
| Nov 24, 2025 | 6.23 | 6.38 | 6.02 | 6.09 | 6.09 | -2.25% | 628,959 |
| Nov 21, 2025 | 6.34 | 6.35 | 6.11 | 6.23 | 6.23 | -2.20% | 565,109 |
| Nov 20, 2025 | 6.47 | 6.57 | 6.30 | 6.37 | 6.37 | -1.55% | 1,031,549 |
| Nov 19, 2025 | 6.57 | 6.62 | 6.44 | 6.47 | 6.47 | -2.27% | 383,846 |
| Nov 18, 2025 | 6.73 | 6.73 | 6.54 | 6.62 | 6.62 | -0.60% | 459,460 |
| Nov 17, 2025 | 6.75 | 6.80 | 6.65 | 6.66 | 6.66 | -2.20% | 470,530 |
| Nov 14, 2025 | 6.84 | 6.92 | 6.75 | 6.81 | 6.81 | -0.44% | 498,850 |
| Nov 13, 2025 | 6.94 | 6.96 | 6.81 | 6.84 | 6.84 | -0.87% | 223,153 |
| Nov 12, 2025 | 6.82 | 7.05 | 6.82 | 6.90 | 6.90 | 1.32% | 251,699 |
| Nov 11, 2025 | 6.87 | 6.89 | 6.75 | 6.81 | 6.81 | -0.58% | 502,546 |