Unitech Limited (BOM:507878)
India · Delayed Price · Currency is INR 3.590
-0.150 (-4.01%)
At close: Oct 23, 2026
Unitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.74 | 3.77 | 3.53 | 3.59 | 3.59 | -4.01% | 565,801 |
| Oct 22, 2026 | 3.75 | 3.84 | 3.69 | 3.74 | 3.74 | 0.81% | 493,229 |
| Oct 21, 2026 | 3.91 | 3.91 | 3.69 | 3.71 | 3.71 | -4.38% | 852,284 |
| Oct 19, 2026 | 3.92 | 3.97 | 3.85 | 3.88 | 3.88 | -1.77% | 401,213 |
| Oct 16, 2026 | 3.97 | 3.97 | 3.92 | 3.95 | 3.95 | -0.50% | 307,826 |
| Oct 15, 2026 | 3.93 | 4.04 | 3.92 | 3.97 | 3.97 | -1.73% | 297,893 |
| Oct 14, 2026 | 3.94 | 4.17 | 3.91 | 4.04 | 4.04 | 2.02% | 834,774 |
| Oct 13, 2026 | 3.95 | 3.99 | 3.91 | 3.96 | 3.96 | -0.75% | 374,931 |
| Oct 12, 2026 | 4.11 | 4.14 | 3.95 | 3.99 | 3.99 | -1.72% | 379,538 |
| Oct 9, 2026 | 4.04 | 4.20 | 4.01 | 4.06 | 4.06 | 1.25% | 2,732,272 |
| Oct 8, 2026 | 4.14 | 4.15 | 3.98 | 4.01 | 4.01 | -1.96% | 547,354 |
| Oct 7, 2026 | 3.96 | 4.20 | 3.95 | 4.09 | 4.09 | 2.25% | 855,126 |
| Oct 6, 2026 | 3.89 | 4.03 | 3.89 | 4.00 | 4.00 | 2.30% | 456,746 |
| Oct 5, 2026 | 3.95 | 3.99 | 3.88 | 3.91 | 3.91 | -1.01% | 290,517 |
| 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 |