Unitech Limited (BOM:507878)
India · Delayed Price · Currency is INR 5.39
+0.22 (4.26%)
At close: May 25, 2026
Unitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 4.93 | 5.02 | 4.92 | 4.98 | 4.98 | 1.01% | 897,227 |
| Apr 21, 2026 | 4.91 | 4.99 | 4.88 | 4.93 | 4.93 | 0.61% | 288,951 |
| Apr 20, 2026 | 5.10 | 5.15 | 4.87 | 4.90 | 4.90 | -3.16% | 1,613,658 |
| Apr 17, 2026 | 5.05 | 5.13 | 5.02 | 5.06 | 5.06 | 0.40% | 672,574 |
| Apr 16, 2026 | 5.16 | 5.17 | 5.02 | 5.04 | 5.04 | -0.59% | 1,223,789 |
| Apr 15, 2026 | 4.89 | 5.17 | 4.89 | 5.07 | 5.07 | 5.19% | 1,532,875 |
| 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 |