Unitech Limited (BOM:507878)
India · Delayed Price · Currency is INR 4.730
-0.050 (-1.05%)
At close: Jul 6, 2026
Unitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 4.86 | 4.98 | 4.83 | 4.92 | 4.92 | 1.44% | 722,232 |
| Jun 8, 2026 | 4.98 | 5.00 | 4.82 | 4.85 | 4.85 | -2.61% | 728,157 |
| Jun 5, 2026 | 5.08 | 5.17 | 4.93 | 4.98 | 4.98 | -1.78% | 759,295 |
| Jun 4, 2026 | 4.81 | 5.08 | 4.75 | 5.07 | 5.07 | 4.75% | 1,405,100 |
| Jun 3, 2026 | 4.73 | 4.87 | 4.73 | 4.84 | 4.84 | 1.47% | 386,558 |
| Jun 2, 2026 | 4.86 | 4.88 | 4.70 | 4.77 | 4.77 | -1.04% | 830,874 |
| Jun 1, 2026 | 4.93 | 4.96 | 4.74 | 4.82 | 4.82 | -2.03% | 1,416,050 |
| May 29, 2026 | 5.14 | 5.16 | 4.92 | 4.92 | 4.92 | -4.84% | 1,929,469 |
| May 27, 2026 | 5.31 | 5.31 | 5.06 | 5.17 | 5.17 | -2.82% | 1,964,408 |
| May 26, 2026 | 5.39 | 5.65 | 5.29 | 5.32 | 5.32 | -1.30% | 3,942,418 |
| May 25, 2026 | 5.27 | 5.61 | 5.23 | 5.39 | 5.39 | 4.26% | 3,283,097 |
| May 22, 2026 | 4.67 | 5.17 | 4.66 | 5.17 | 5.17 | 10.00% | 4,924,427 |
| May 21, 2026 | 4.54 | 4.78 | 4.54 | 4.70 | 4.70 | 3.52% | 1,184,025 |
| May 20, 2026 | 4.20 | 4.62 | 4.15 | 4.54 | 4.54 | 8.10% | 2,379,732 |
| May 19, 2026 | 4.19 | 4.30 | 4.18 | 4.20 | 4.20 | -0.71% | 737,909 |
| May 18, 2026 | 4.44 | 4.47 | 4.17 | 4.23 | 4.23 | -5.79% | 701,037 |
| May 15, 2026 | 4.53 | 4.57 | 4.45 | 4.49 | 4.49 | -2.39% | 426,557 |
| May 14, 2026 | 4.60 | 4.75 | 4.42 | 4.60 | 4.60 | -0.22% | 637,475 |
| May 13, 2026 | 4.60 | 4.69 | 4.47 | 4.61 | 4.61 | 2.44% | 451,015 |
| May 12, 2026 | 4.64 | 4.85 | 4.43 | 4.50 | 4.50 | -5.66% | 1,163,283 |
| May 11, 2026 | 4.87 | 4.90 | 4.71 | 4.77 | 4.77 | -2.45% | 542,928 |
| May 8, 2026 | 4.96 | 4.97 | 4.87 | 4.89 | 4.89 | -1.61% | 397,299 |
| May 7, 2026 | 4.93 | 5.08 | 4.93 | 4.97 | 4.97 | 0.81% | 671,227 |
| May 6, 2026 | 4.90 | 5.01 | 4.86 | 4.93 | 4.93 | 1.65% | 919,273 |
| May 5, 2026 | 4.79 | 4.94 | 4.79 | 4.85 | 4.85 | 0.62% | 431,062 |
| May 4, 2026 | 4.86 | 4.90 | 4.77 | 4.82 | 4.82 | -1.03% | 342,440 |
| Apr 30, 2026 | 4.93 | 4.93 | 4.81 | 4.87 | 4.87 | 0.62% | 459,640 |
| Apr 29, 2026 | 4.81 | 4.97 | 4.80 | 4.84 | 4.84 | 0.62% | 474,614 |
| Apr 28, 2026 | 4.78 | 4.86 | 4.78 | 4.81 | 4.81 | -0.21% | 406,410 |
| Apr 27, 2026 | 4.75 | 4.90 | 4.71 | 4.82 | 4.82 | 1.05% | 575,963 |
| Apr 24, 2026 | 4.95 | 4.96 | 4.74 | 4.77 | 4.77 | -3.05% | 809,619 |
| Apr 23, 2026 | 4.98 | 5.00 | 4.90 | 4.92 | 4.92 | -1.20% | 576,727 |