Unitech Limited (BOM:507878)
India · Delayed Price · Currency is INR 4.840
-0.120 (-2.42%)
At close: Mar 4, 2026
Unitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.83 | 4.95 | 4.78 | 4.83 | 4.83 | -0.21% | 888,699 |
| Mar 4, 2026 | 4.83 | 4.99 | 4.80 | 4.84 | 4.84 | -2.42% | 686,394 |
| Mar 2, 2026 | 5.01 | 5.20 | 4.82 | 4.96 | 4.96 | -3.13% | 875,963 |
| Feb 27, 2026 | 5.02 | 5.28 | 4.89 | 5.12 | 5.12 | 3.02% | 1,295,451 |
| Feb 26, 2026 | 4.94 | 5.12 | 4.94 | 4.97 | 4.97 | 0.61% | 423,566 |
| Feb 25, 2026 | 4.94 | 5.00 | 4.90 | 4.94 | 4.94 | 0.41% | 364,421 |
| Feb 24, 2026 | 4.98 | 5.04 | 4.89 | 4.92 | 4.92 | -1.40% | 542,898 |
| Feb 23, 2026 | 5.02 | 5.16 | 4.92 | 4.99 | 4.99 | -0.99% | 805,992 |
| Feb 20, 2026 | 4.99 | 5.13 | 4.98 | 5.04 | 5.04 | 1.00% | 497,805 |
| Feb 19, 2026 | 5.15 | 5.21 | 4.96 | 4.99 | 4.99 | -2.54% | 658,216 |
| Feb 18, 2026 | 5.21 | 5.39 | 5.07 | 5.12 | 5.12 | -1.54% | 991,428 |
| Feb 17, 2026 | 5.43 | 5.50 | 5.15 | 5.20 | 5.20 | -4.24% | 715,591 |
| Feb 16, 2026 | 5.49 | 5.50 | 5.32 | 5.43 | 5.43 | -0.91% | 688,158 |
| Feb 13, 2026 | 5.48 | 5.69 | 5.26 | 5.48 | 5.48 | -1.44% | 1,317,253 |
| Feb 12, 2026 | 6.24 | 6.30 | 5.39 | 5.56 | 5.56 | -10.90% | 3,114,735 |
| Feb 11, 2026 | 6.56 | 6.60 | 5.97 | 6.24 | 6.24 | -1.42% | 2,698,034 |
| Feb 10, 2026 | 5.63 | 6.46 | 5.63 | 6.33 | 6.33 | 13.64% | 5,262,574 |
| Feb 9, 2026 | 5.21 | 5.75 | 5.07 | 5.57 | 5.57 | 8.79% | 2,049,363 |
| Feb 6, 2026 | 5.10 | 5.15 | 4.84 | 5.12 | 5.12 | 1.79% | 988,769 |
| Feb 5, 2026 | 4.78 | 5.24 | 4.78 | 5.03 | 5.03 | 7.25% | 1,976,845 |
| Feb 4, 2026 | 4.27 | 4.70 | 4.26 | 4.69 | 4.69 | 9.58% | 1,411,189 |
| Feb 3, 2026 | 4.36 | 4.46 | 4.25 | 4.28 | 4.28 | 0.94% | 911,014 |
| Feb 2, 2026 | 4.34 | 4.34 | 4.12 | 4.24 | 4.24 | -1.62% | 1,873,947 |
| Feb 1, 2026 | 4.34 | 4.38 | 4.21 | 4.31 | 4.31 | -0.46% | 642,501 |
| Jan 30, 2026 | 4.42 | 4.59 | 4.20 | 4.33 | 4.33 | -1.59% | 3,109,330 |
| Jan 29, 2026 | 4.54 | 4.64 | 4.25 | 4.40 | 4.40 | -3.72% | 1,616,374 |
| Jan 28, 2026 | 4.65 | 4.84 | 4.47 | 4.57 | 4.57 | -3.38% | 2,187,358 |
| Jan 27, 2026 | 4.98 | 5.00 | 4.68 | 4.73 | 4.73 | -4.83% | 1,182,152 |
| Jan 23, 2026 | 4.94 | 5.04 | 4.87 | 4.97 | 4.97 | 0.61% | 597,348 |
| Jan 22, 2026 | 4.81 | 5.05 | 4.80 | 4.94 | 4.94 | 2.28% | 587,438 |
| 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 |