Unitech Limited (BOM:507878)
India · Delayed Price · Currency is INR 3.950
-0.020 (-0.50%)
At close: Oct 1, 2026
Unitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.92 | 3.97 | 3.84 | 3.95 | 3.95 | -0.50% | 550,923 |
| Sep 30, 2026 | 3.95 | 4.00 | 3.91 | 3.97 | 3.97 | 1.28% | 233,233 |
| Sep 29, 2026 | 3.98 | 3.99 | 3.77 | 3.92 | 3.92 | -0.76% | 571,787 |
| Sep 28, 2026 | 4.12 | 4.12 | 3.91 | 3.95 | 3.95 | -3.42% | 749,935 |
| Sep 25, 2026 | 4.09 | 4.11 | 4.00 | 4.09 | 4.09 | 1.74% | 280,503 |
| Sep 24, 2026 | 4.13 | 4.16 | 3.99 | 4.02 | 4.02 | -3.13% | 906,196 |
| Sep 23, 2026 | 4.07 | 4.21 | 4.07 | 4.15 | 4.15 | 1.22% | 501,426 |
| Sep 22, 2026 | 4.18 | 4.18 | 4.08 | 4.10 | 4.10 | -0.73% | 287,500 |
| Sep 21, 2026 | 4.27 | 4.35 | 4.12 | 4.13 | 4.13 | -4.18% | 658,282 |
| Sep 18, 2026 | 4.28 | 4.36 | 4.17 | 4.31 | 4.31 | 0.70% | 741,365 |
| Sep 17, 2026 | 4.45 | 4.50 | 4.27 | 4.28 | 4.28 | -3.82% | 629,621 |
| Sep 16, 2026 | 4.24 | 4.55 | 4.15 | 4.45 | 4.45 | 5.95% | 3,666,288 |
| Sep 15, 2026 | 4.18 | 4.40 | 4.01 | 4.20 | 4.20 | 0.72% | 762,922 |
| Sep 11, 2026 | 4.18 | 4.21 | 4.04 | 4.17 | 4.17 | -1.65% | 619,526 |
| Sep 10, 2026 | 3.93 | 4.31 | 3.93 | 4.24 | 4.24 | 8.16% | 3,180,050 |
| Sep 9, 2026 | 4.06 | 4.07 | 3.86 | 3.92 | 3.92 | -3.21% | 1,440,554 |
| Sep 8, 2026 | 4.25 | 4.25 | 4.01 | 4.05 | 4.05 | -4.26% | 1,209,316 |
| Sep 7, 2026 | 4.25 | 4.43 | 4.16 | 4.23 | 4.23 | 3.42% | 3,994,121 |
| Sep 4, 2026 | 3.72 | 4.09 | 3.71 | 4.09 | 4.09 | 9.95% | 4,501,272 |
| Sep 3, 2026 | 3.75 | 3.78 | 3.67 | 3.72 | 3.72 | -0.53% | 533,232 |
| Sep 2, 2026 | 3.78 | 3.88 | 3.73 | 3.74 | 3.74 | -1.06% | 949,136 |
| Sep 1, 2026 | 3.79 | 3.83 | 3.75 | 3.78 | 3.78 | -0.79% | 1,141,864 |
| Aug 31, 2026 | 3.90 | 3.96 | 3.81 | 3.81 | 3.81 | -2.56% | 869,401 |
| Aug 28, 2026 | 3.92 | 4.01 | 3.88 | 3.91 | 3.91 | -0.26% | 1,139,618 |
| Aug 27, 2026 | 3.97 | 4.03 | 3.90 | 3.92 | 3.92 | -1.26% | 843,057 |
| Aug 26, 2026 | 4.05 | 4.08 | 3.95 | 3.97 | 3.97 | -1.00% | 426,916 |
| Aug 25, 2026 | 3.95 | 4.20 | 3.91 | 4.01 | 4.01 | 1.52% | 881,598 |
| Aug 24, 2026 | 4.02 | 4.04 | 3.95 | 3.95 | 3.95 | -1.99% | 363,976 |
| Aug 21, 2026 | 3.97 | 4.08 | 3.95 | 4.03 | 4.03 | 1.26% | 830,916 |
| Aug 20, 2026 | 3.97 | 4.04 | 3.92 | 3.98 | 3.98 | 0.51% | 823,620 |
| 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% | 649,792 |
| 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 |