Unitech Limited (BOM:507878)
India · Delayed Price · Currency is INR 7.02
-0.06 (-0.85%)
At close: Aug 5, 2025
Unitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 8.61 | 8.68 | 8.25 | 8.42 | 8.42 | -2.32% | 573,359 |
| Jul 1, 2025 | 8.65 | 8.79 | 8.25 | 8.62 | 8.62 | - | 1,616,273 |
| Jun 30, 2025 | 8.60 | 8.79 | 8.56 | 8.62 | 8.62 | 0.70% | 950,093 |
| Jun 27, 2025 | 8.32 | 8.78 | 8.27 | 8.56 | 8.56 | -1.61% | 1,752,528 |
| Jun 26, 2025 | 9.12 | 9.29 | 8.70 | 8.70 | 8.70 | -4.92% | 2,122,042 |
| Jun 25, 2025 | 9.15 | 9.15 | 8.61 | 9.15 | 9.15 | 4.93% | 7,271,640 |
| Jun 24, 2025 | 8.65 | 8.72 | 8.55 | 8.72 | 8.72 | 4.93% | 1,657,622 |
| Jun 23, 2025 | 7.68 | 8.31 | 7.66 | 8.31 | 8.31 | 4.92% | 2,238,725 |
| Jun 20, 2025 | 7.56 | 8.23 | 7.56 | 7.92 | 7.92 | -0.38% | 2,211,838 |
| Jun 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.90% | 158,858 |
| Jun 18, 2025 | 8.36 | 8.80 | 8.36 | 8.36 | 8.36 | -5.00% | 5,584,845 |
| Jun 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.97% | 622,109 |
| Jun 16, 2025 | 9.26 | 9.50 | 9.26 | 9.26 | 9.26 | -4.93% | 1,545,337 |
| Jun 13, 2025 | 9.53 | 10.50 | 9.53 | 9.74 | 9.74 | -2.89% | 11,782,130 |
| Jun 12, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 4.92% | 3,592,982 |
| Jun 11, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 4.94% | 1,571,672 |
| Jun 10, 2025 | 9.10 | 9.11 | 9.05 | 9.11 | 9.11 | 4.95% | 2,073,428 |
| Jun 9, 2025 | 8.50 | 8.68 | 8.50 | 8.68 | 8.68 | 4.96% | 2,060,615 |
| Jun 6, 2025 | 8.24 | 8.27 | 8.08 | 8.27 | 8.27 | 4.95% | 3,611,406 |
| Jun 5, 2025 | 7.83 | 7.88 | 7.69 | 7.88 | 7.88 | 4.93% | 2,123,702 |
| Jun 4, 2025 | 7.34 | 7.51 | 7.06 | 7.51 | 7.51 | 4.89% | 3,269,821 |
| Jun 3, 2025 | 7.03 | 7.16 | 6.95 | 7.16 | 7.16 | 4.99% | 1,954,044 |