Unitech International Limited (BOM:531867)
India · Delayed Price · Currency is INR 3.500
-0.010 (-0.28%)
At close: Mar 17, 2026
Unitech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.65 | 3.67 | 3.35 | 3.55 | 3.55 | 1.43% | 1,192 |
| Mar 17, 2026 | 3.65 | 3.65 | 3.50 | 3.50 | 3.50 | -0.28% | 2,152 |
| Mar 16, 2026 | 3.59 | 3.59 | 3.25 | 3.51 | 3.51 | 2.63% | 3,402 |
| Mar 13, 2026 | 3.30 | 3.46 | 3.14 | 3.42 | 3.42 | 3.64% | 13,960 |
| Mar 12, 2026 | 3.46 | 3.46 | 3.30 | 3.30 | 3.30 | -4.90% | 4,484 |
| Mar 11, 2026 | 3.40 | 3.57 | 3.39 | 3.47 | 3.47 | 2.06% | 7,154 |
| Mar 10, 2026 | 3.57 | 3.57 | 3.40 | 3.40 | 3.40 | -1.73% | 2,953 |
| Mar 9, 2026 | 3.50 | 3.50 | 3.33 | 3.46 | 3.46 | -1.14% | 5,094 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.89% | 1,110 |
| Mar 5, 2026 | 3.53 | 3.69 | 3.36 | 3.68 | 3.68 | 4.25% | 5,178 |
| Mar 4, 2026 | 3.78 | 3.78 | 3.53 | 3.53 | 3.53 | -4.85% | 1,065 |
| Mar 2, 2026 | 3.55 | 3.72 | 3.45 | 3.71 | 3.71 | 4.51% | 779 |
| Feb 27, 2026 | 3.89 | 3.89 | 3.54 | 3.55 | 3.55 | -4.57% | 5,879 |
| Feb 26, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | 4.20% | 293 |
| Feb 25, 2026 | 3.60 | 3.60 | 3.53 | 3.57 | 3.57 | - | 1,414 |
| Feb 24, 2026 | 3.81 | 3.83 | 3.56 | 3.57 | 3.57 | -4.55% | 5,633 |
| Feb 23, 2026 | 3.84 | 3.84 | 3.51 | 3.74 | 3.74 | 2.19% | 3,838 |
| Feb 20, 2026 | 3.66 | 3.82 | 3.66 | 3.66 | 3.66 | - | 711 |
| Feb 19, 2026 | 3.73 | 3.82 | 3.66 | 3.66 | 3.66 | - | 1,739 |
| Feb 18, 2026 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | 0.27% | 6,668 |
| Feb 17, 2026 | 3.80 | 3.80 | 3.65 | 3.65 | 3.65 | -3.95% | 4,428 |
| Feb 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2 |
| Feb 13, 2026 | 3.80 | 3.96 | 3.80 | 3.80 | 3.80 | -2.06% | 1,902 |
| Feb 12, 2026 | 3.80 | 3.98 | 3.80 | 3.88 | 3.88 | -2.51% | 15,669 |
| Feb 11, 2026 | 4.03 | 4.03 | 3.65 | 3.98 | 3.98 | 3.65% | 17,611 |
| Feb 10, 2026 | 3.83 | 3.93 | 3.75 | 3.84 | 3.84 | 2.40% | 6,323 |
| Feb 9, 2026 | 3.94 | 3.94 | 3.75 | 3.75 | 3.75 | -4.82% | 6,548 |
| Feb 6, 2026 | 3.86 | 3.94 | 3.60 | 3.94 | 3.94 | 4.23% | 2,995 |
| Feb 5, 2026 | 3.85 | 3.86 | 3.70 | 3.78 | 3.78 | 2.72% | 2,245 |
| Feb 4, 2026 | 3.68 | 3.89 | 3.68 | 3.68 | 3.68 | -1.08% | 2,354 |
| Feb 3, 2026 | 3.87 | 3.88 | 3.72 | 3.72 | 3.72 | 0.54% | 2,839 |
| Feb 2, 2026 | 3.94 | 3.94 | 3.70 | 3.70 | 3.70 | -4.15% | 969 |
| Feb 1, 2026 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | 2.12% | 7,227 |
| Jan 30, 2026 | 3.87 | 3.88 | 3.70 | 3.78 | 3.78 | 2.16% | 6,366 |
| Jan 29, 2026 | 3.94 | 3.94 | 3.70 | 3.70 | 3.70 | -4.15% | 1,436 |
| Jan 28, 2026 | 3.92 | 3.92 | 3.81 | 3.86 | 3.86 | -1.03% | 1,295 |
| Jan 27, 2026 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 3.72% | 1,135 |
| Jan 23, 2026 | 3.76 | 3.87 | 3.76 | 3.76 | 3.76 | -2.84% | 6,165 |
| Jan 22, 2026 | 3.78 | 3.99 | 3.70 | 3.87 | 3.87 | 0.26% | 1,005 |
| Jan 21, 2026 | 3.56 | 3.87 | 3.56 | 3.86 | 3.86 | 4.32% | 2,599 |
| Jan 20, 2026 | 3.92 | 3.92 | 3.69 | 3.70 | 3.70 | -3.90% | 533 |
| Jan 19, 2026 | 3.72 | 3.85 | 3.72 | 3.85 | 3.85 | - | 2,601 |
| Jan 16, 2026 | 3.86 | 3.93 | 3.71 | 3.85 | 3.85 | -0.26% | 936 |
| Jan 14, 2026 | 3.94 | 3.94 | 3.73 | 3.86 | 3.86 | -1.28% | 2,808 |
| Jan 13, 2026 | 3.88 | 3.94 | 3.70 | 3.91 | 3.91 | 1.30% | 5,554 |
| Jan 12, 2026 | 3.88 | 3.96 | 3.72 | 3.86 | 3.86 | -0.52% | 4,620 |
| Jan 9, 2026 | 3.99 | 3.99 | 3.80 | 3.88 | 3.88 | 2.11% | 633 |
| Jan 8, 2026 | 3.71 | 4.08 | 3.71 | 3.80 | 3.80 | -2.56% | 1,047 |
| Jan 7, 2026 | 4.04 | 4.04 | 3.73 | 3.90 | 3.90 | - | 10,303 |
| Jan 6, 2026 | 3.93 | 4.09 | 3.71 | 3.90 | 3.90 | - | 5,939 |