Unitech Limited (BOM:507878)
India · Delayed Price · Currency is INR 5.07
+0.25 (5.19%)
At close: Apr 15, 2026
Unitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 4.95 | 4.96 | 4.67 | 4.82 | 4.82 | -2.82% | 1,313,439 |
| Apr 10, 2026 | 4.89 | 5.05 | 4.89 | 4.96 | 4.96 | 1.64% | 949,768 |
| Apr 9, 2026 | 5.00 | 5.08 | 4.81 | 4.88 | 4.88 | -0.81% | 1,522,563 |
| Apr 8, 2026 | 4.80 | 5.07 | 4.80 | 4.92 | 4.92 | 4.90% | 2,859,842 |
| Apr 7, 2026 | 4.81 | 4.95 | 4.63 | 4.69 | 4.69 | -2.29% | 1,617,045 |
| Apr 6, 2026 | 4.41 | 4.86 | 4.33 | 4.80 | 4.80 | 11.89% | 3,038,417 |
| Apr 2, 2026 | 3.74 | 4.38 | 3.67 | 4.29 | 4.29 | 14.10% | 5,921,357 |
| Apr 1, 2026 | 3.34 | 3.76 | 3.34 | 3.76 | 3.76 | 19.75% | 2,641,282 |
| Mar 30, 2026 | 3.46 | 3.53 | 3.06 | 3.14 | 3.14 | -9.51% | 4,534,648 |
| Mar 27, 2026 | 3.81 | 3.95 | 3.40 | 3.47 | 3.47 | -11.25% | 5,340,443 |
| Mar 25, 2026 | 3.96 | 4.06 | 3.89 | 3.91 | 3.91 | -0.26% | 1,275,114 |
| Mar 24, 2026 | 4.04 | 4.10 | 3.89 | 3.92 | 3.92 | -0.25% | 1,241,325 |
| Mar 23, 2026 | 4.26 | 4.26 | 3.90 | 3.93 | 3.93 | -7.75% | 1,302,010 |
| Mar 20, 2026 | 4.29 | 4.33 | 4.20 | 4.26 | 4.26 | 0.24% | 1,555,778 |
| Mar 19, 2026 | 4.51 | 4.51 | 4.18 | 4.25 | 4.25 | -5.35% | 1,971,113 |
| Mar 18, 2026 | 4.28 | 4.61 | 4.28 | 4.49 | 4.49 | 4.66% | 934,182 |
| Mar 17, 2026 | 4.31 | 4.36 | 4.24 | 4.29 | 4.29 | -0.23% | 668,211 |
| Mar 16, 2026 | 4.42 | 4.43 | 4.18 | 4.30 | 4.30 | -3.15% | 1,115,282 |
| Mar 13, 2026 | 4.49 | 4.55 | 4.42 | 4.44 | 4.44 | -1.11% | 1,067,210 |
| Mar 12, 2026 | 4.65 | 4.65 | 4.40 | 4.49 | 4.49 | -3.44% | 1,137,911 |
| Mar 11, 2026 | 4.69 | 4.73 | 4.63 | 4.65 | 4.65 | - | 361,934 |
| Mar 10, 2026 | 4.69 | 4.82 | 4.64 | 4.65 | 4.65 | -0.43% | 1,288,946 |
| Mar 9, 2026 | 4.82 | 4.84 | 4.60 | 4.67 | 4.67 | -3.31% | 889,089 |
| Mar 6, 2026 | 4.83 | 4.89 | 4.82 | 4.83 | 4.83 | - | 330,363 |
| 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 |