Unitech Limited (BOM:507878)
India · Delayed Price · Currency is INR 3.980
+0.020 (0.51%)
At close: Aug 20, 2026
Unitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3.98 | 4.02 | 3.94 | 3.96 | 3.96 | -1.49% | 627,795 |
| Aug 18, 2026 | 3.96 | 4.14 | 3.92 | 4.02 | 4.02 | 1.52% | 934,007 |
| Aug 17, 2026 | 4.00 | 4.01 | 3.93 | 3.96 | 3.96 | - | 467,997 |
| Aug 14, 2026 | 4.01 | 4.05 | 3.94 | 3.96 | 3.96 | -1.25% | 584,529 |
| Aug 13, 2026 | 4.10 | 4.10 | 3.98 | 4.01 | 4.01 | -1.23% | 649,601 |
| Aug 12, 2026 | 4.08 | 4.11 | 4.01 | 4.06 | 4.06 | -0.25% | 461,923 |
| Aug 11, 2026 | 4.08 | 4.12 | 4.00 | 4.07 | 4.07 | -0.49% | 665,272 |
| Aug 10, 2026 | 4.18 | 4.18 | 4.06 | 4.09 | 4.09 | -1.21% | 452,750 |
| Aug 7, 2026 | 4.15 | 4.27 | 4.10 | 4.14 | 4.14 | -0.24% | 1,111,618 |
| Aug 6, 2026 | 4.17 | 4.23 | 4.14 | 4.15 | 4.15 | -0.48% | 590,008 |
| Aug 5, 2026 | 4.24 | 4.34 | 4.13 | 4.17 | 4.17 | -1.88% | 1,159,368 |
| Aug 4, 2026 | 4.30 | 4.33 | 4.22 | 4.25 | 4.25 | -0.47% | 476,731 |
| Aug 3, 2026 | 4.37 | 4.39 | 4.23 | 4.27 | 4.27 | -0.23% | 602,257 |
| Jul 31, 2026 | 4.18 | 4.33 | 4.18 | 4.28 | 4.28 | 1.90% | 442,484 |
| Jul 30, 2026 | 4.26 | 4.32 | 4.19 | 4.20 | 4.20 | -1.87% | 787,900 |
| Jul 29, 2026 | 4.22 | 4.31 | 4.18 | 4.28 | 4.28 | 1.66% | 594,122 |
| Jul 28, 2026 | 4.28 | 4.33 | 4.17 | 4.21 | 4.21 | -2.09% | 913,359 |
| Jul 27, 2026 | 4.43 | 4.44 | 4.29 | 4.30 | 4.30 | -1.60% | 668,598 |
| Jul 24, 2026 | 4.50 | 4.55 | 4.34 | 4.37 | 4.37 | -2.24% | 1,233,777 |
| Jul 23, 2026 | 4.51 | 4.55 | 4.46 | 4.47 | 4.47 | -0.22% | 341,856 |
| Jul 22, 2026 | 4.56 | 4.59 | 4.41 | 4.48 | 4.48 | -2.40% | 439,238 |
| Jul 21, 2026 | 4.62 | 4.62 | 4.53 | 4.59 | 4.59 | -0.22% | 214,783 |
| Jul 20, 2026 | 4.65 | 4.65 | 4.51 | 4.60 | 4.60 | 0.88% | 252,888 |
| Jul 17, 2026 | 4.51 | 4.62 | 4.50 | 4.56 | 4.56 | 0.66% | 618,067 |
| Jul 16, 2026 | 4.62 | 4.62 | 4.50 | 4.53 | 4.53 | -0.66% | 761,716 |
| Jul 15, 2026 | 4.55 | 4.66 | 4.55 | 4.56 | 4.56 | - | 530,963 |
| Jul 14, 2026 | 4.55 | 4.62 | 4.54 | 4.56 | 4.56 | -0.44% | 236,190 |
| Jul 13, 2026 | 4.61 | 4.68 | 4.52 | 4.58 | 4.58 | -1.08% | 687,420 |
| Jul 10, 2026 | 4.58 | 4.67 | 4.58 | 4.63 | 4.63 | 0.65% | 572,163 |
| Jul 9, 2026 | 4.57 | 4.66 | 4.57 | 4.60 | 4.60 | -1.29% | 624,966 |
| Jul 8, 2026 | 4.66 | 4.71 | 4.54 | 4.66 | 4.66 | -0.21% | 708,964 |
| Jul 7, 2026 | 4.74 | 4.78 | 4.63 | 4.67 | 4.67 | -1.27% | 660,245 |
| Jul 6, 2026 | 4.78 | 4.85 | 4.71 | 4.73 | 4.73 | -1.05% | 929,093 |
| Jul 3, 2026 | 4.72 | 4.80 | 4.70 | 4.78 | 4.78 | 1.49% | 989,581 |
| Jul 2, 2026 | 4.72 | 4.86 | 4.67 | 4.71 | 4.71 | 0.21% | 745,960 |
| Jul 1, 2026 | 4.72 | 4.85 | 4.66 | 4.70 | 4.70 | -0.63% | 1,239,391 |
| Jun 30, 2026 | 4.75 | 4.82 | 4.65 | 4.73 | 4.73 | - | 488,718 |
| Jun 29, 2026 | 4.80 | 4.83 | 4.69 | 4.73 | 4.73 | - | 266,318 |
| Jun 25, 2026 | 4.73 | 4.82 | 4.59 | 4.73 | 4.73 | 0.85% | 678,249 |
| Jun 24, 2026 | 4.84 | 4.87 | 4.66 | 4.69 | 4.69 | -3.10% | 1,682,987 |
| Jun 23, 2026 | 4.82 | 4.90 | 4.71 | 4.84 | 4.84 | -0.82% | 1,476,035 |
| Jun 22, 2026 | 5.07 | 5.12 | 4.79 | 4.88 | 4.88 | -2.98% | 2,813,692 |
| Jun 19, 2026 | 5.22 | 5.22 | 4.98 | 5.03 | 5.03 | -2.71% | 1,314,689 |
| Jun 18, 2026 | 5.23 | 5.34 | 5.09 | 5.17 | 5.17 | 1.57% | 4,419,007 |
| Jun 17, 2026 | 4.89 | 5.09 | 4.88 | 5.09 | 5.09 | 4.95% | 1,421,355 |
| Jun 16, 2026 | 4.81 | 4.96 | 4.80 | 4.85 | 4.85 | 1.04% | 348,181 |
| Jun 15, 2026 | 4.88 | 4.90 | 4.78 | 4.80 | 4.80 | 0.63% | 757,053 |
| Jun 12, 2026 | 4.67 | 4.87 | 4.66 | 4.77 | 4.77 | 2.14% | 760,325 |
| Jun 11, 2026 | 4.84 | 4.84 | 4.65 | 4.67 | 4.67 | -2.91% | 639,921 |
| Jun 10, 2026 | 4.90 | 4.95 | 4.81 | 4.81 | 4.81 | -2.24% | 524,662 |