Unitech Limited (BOM:507878)
India · Delayed Price · Currency is INR 6.85
0.00 (0.00%)
At close: Sep 10, 2025
Unitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.85 | 6.95 | 6.80 | 6.89 | 6.89 | 0.88% | 663,094 |
| Sep 11, 2025 | 6.85 | 6.92 | 6.75 | 6.83 | 6.83 | -0.29% | 545,350 |
| Sep 10, 2025 | 6.81 | 6.97 | 6.81 | 6.85 | 6.85 | - | 527,198 |
| Sep 9, 2025 | 6.96 | 7.02 | 6.70 | 6.85 | 6.85 | -1.30% | 751,783 |
| Sep 8, 2025 | 7.05 | 7.06 | 6.89 | 6.94 | 6.94 | -0.57% | 475,631 |
| Sep 5, 2025 | 6.92 | 7.05 | 6.87 | 6.98 | 6.98 | 1.16% | 550,597 |
| Sep 4, 2025 | 7.04 | 7.09 | 6.86 | 6.90 | 6.90 | -1.29% | 741,833 |
| Sep 3, 2025 | 7.07 | 7.12 | 6.93 | 6.99 | 6.99 | -0.29% | 1,088,388 |
| Sep 2, 2025 | 7.04 | 7.19 | 6.99 | 7.01 | 7.01 | -0.14% | 1,221,517 |
| Sep 1, 2025 | 7.15 | 7.31 | 6.99 | 7.02 | 7.02 | -1.13% | 755,917 |
| Aug 29, 2025 | 7.00 | 7.24 | 6.88 | 7.10 | 7.10 | 2.90% | 440,286 |
| Aug 28, 2025 | 6.70 | 7.11 | 6.70 | 6.90 | 6.90 | -2.13% | 866,095 |
| Aug 26, 2025 | 7.18 | 7.18 | 7.01 | 7.05 | 7.05 | -1.95% | 341,479 |
| Aug 25, 2025 | 7.38 | 7.38 | 7.06 | 7.19 | 7.19 | -2.97% | 684,413 |
| Aug 22, 2025 | 7.12 | 7.41 | 7.10 | 7.41 | 7.41 | 4.96% | 1,921,964 |
| Aug 21, 2025 | 7.09 | 7.17 | 7.03 | 7.06 | 7.06 | -0.56% | 619,537 |
| Aug 20, 2025 | 7.12 | 7.18 | 7.05 | 7.10 | 7.10 | -0.42% | 700,891 |
| Aug 19, 2025 | 7.27 | 7.27 | 7.06 | 7.13 | 7.13 | -0.14% | 310,854 |
| Aug 18, 2025 | 7.03 | 7.27 | 7.00 | 7.14 | 7.14 | 1.28% | 541,315 |
| Aug 14, 2025 | 7.23 | 7.23 | 7.03 | 7.05 | 7.05 | -4.60% | 849,077 |
| Aug 13, 2025 | 7.71 | 7.79 | 7.27 | 7.39 | 7.39 | -2.64% | 579,748 |
| Aug 12, 2025 | 7.59 | 7.59 | 7.44 | 7.59 | 7.59 | 4.98% | 371,730 |
| Aug 11, 2025 | 6.98 | 7.23 | 6.88 | 7.23 | 7.23 | 4.93% | 303,786 |
| Aug 8, 2025 | 6.96 | 7.02 | 6.72 | 6.89 | 6.89 | -0.86% | 465,819 |
| Aug 7, 2025 | 7.00 | 7.07 | 6.65 | 6.95 | 6.95 | -0.57% | 1,129,126 |
| Aug 6, 2025 | 7.07 | 7.17 | 6.97 | 6.99 | 6.99 | -0.43% | 297,400 |
| Aug 5, 2025 | 7.04 | 7.23 | 6.97 | 7.02 | 7.02 | -0.85% | 289,913 |
| Aug 4, 2025 | 7.13 | 7.25 | 7.03 | 7.08 | 7.08 | -0.84% | 376,928 |
| Aug 1, 2025 | 7.23 | 7.39 | 7.03 | 7.14 | 7.14 | -1.38% | 551,849 |
| Jul 31, 2025 | 7.31 | 7.49 | 7.21 | 7.24 | 7.24 | -3.98% | 526,796 |
| Jul 30, 2025 | 7.59 | 7.70 | 7.30 | 7.54 | 7.54 | 0.94% | 771,670 |
| Jul 29, 2025 | 7.17 | 7.47 | 6.90 | 7.47 | 7.47 | 4.92% | 866,102 |
| Jul 28, 2025 | 7.45 | 7.50 | 6.99 | 7.12 | 7.12 | -3.13% | 710,883 |
| Jul 25, 2025 | 7.60 | 7.75 | 7.31 | 7.35 | 7.35 | -4.42% | 969,522 |
| Jul 24, 2025 | 7.75 | 7.81 | 7.56 | 7.69 | 7.69 | -0.65% | 368,629 |
| Jul 23, 2025 | 7.67 | 7.82 | 7.41 | 7.74 | 7.74 | 0.91% | 545,732 |
| Jul 22, 2025 | 7.81 | 7.99 | 7.56 | 7.67 | 7.67 | -1.92% | 612,268 |
| Jul 21, 2025 | 7.98 | 8.05 | 7.80 | 7.82 | 7.82 | -2.01% | 526,129 |
| Jul 18, 2025 | 8.13 | 8.13 | 7.91 | 7.98 | 7.98 | -0.62% | 388,089 |
| Jul 17, 2025 | 8.12 | 8.25 | 7.95 | 8.03 | 8.03 | 0.50% | 612,966 |
| Jul 16, 2025 | 7.90 | 8.15 | 7.90 | 7.99 | 7.99 | 0.50% | 761,149 |
| Jul 15, 2025 | 7.94 | 8.11 | 7.90 | 7.95 | 7.95 | 0.25% | 341,571 |
| Jul 14, 2025 | 8.13 | 8.15 | 7.75 | 7.93 | 7.93 | -1.61% | 937,914 |
| Jul 11, 2025 | 8.07 | 8.17 | 8.00 | 8.06 | 8.06 | -0.86% | 515,255 |
| Jul 10, 2025 | 8.10 | 8.44 | 8.08 | 8.13 | 8.13 | 0.25% | 583,776 |
| Jul 9, 2025 | 8.11 | 8.21 | 8.03 | 8.11 | 8.11 | -0.49% | 394,960 |
| Jul 8, 2025 | 8.02 | 8.26 | 8.02 | 8.15 | 8.15 | 0.37% | 549,317 |
| Jul 7, 2025 | 8.22 | 8.27 | 7.91 | 8.12 | 8.12 | -1.22% | 465,006 |
| Jul 4, 2025 | 8.41 | 8.41 | 8.15 | 8.22 | 8.22 | -1.67% | 332,197 |
| Jul 3, 2025 | 8.30 | 8.51 | 8.28 | 8.36 | 8.36 | -0.71% | 625,254 |