Unitech International Limited (BOM:531867)
India · Delayed Price · Currency is INR 3.470
+0.070 (2.06%)
At close: Jun 22, 2026
Unitech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3.40 | 3.56 | 3.40 | 3.47 | 3.47 | 2.06% | 3,074 |
| Jun 19, 2026 | 3.55 | 3.55 | 3.40 | 3.40 | 3.40 | 0.29% | 4,757 |
| Jun 18, 2026 | 3.69 | 3.69 | 3.39 | 3.39 | 3.39 | -4.78% | 14,533 |
| Jun 17, 2026 | 3.40 | 3.57 | 3.40 | 3.56 | 3.56 | 4.71% | 2,423 |
| Jun 16, 2026 | 3.38 | 3.68 | 3.38 | 3.40 | 3.40 | -3.41% | 2,771 |
| Jun 15, 2026 | 3.65 | 3.87 | 3.51 | 3.52 | 3.52 | -4.61% | 5,112 |
| Jun 12, 2026 | 3.69 | 3.77 | 3.51 | 3.69 | 3.69 | - | 970 |
| Jun 11, 2026 | 3.36 | 3.70 | 3.36 | 3.69 | 3.69 | 4.53% | 2,288 |
| Jun 10, 2026 | 3.70 | 3.77 | 3.53 | 3.53 | 3.53 | -4.59% | 2,392 |
| Jun 9, 2026 | 3.82 | 3.82 | 3.48 | 3.70 | 3.70 | 1.37% | 386 |
| Jun 8, 2026 | 3.79 | 3.79 | 3.43 | 3.65 | 3.65 | 1.11% | 3,896 |
| Jun 5, 2026 | 3.48 | 3.67 | 3.48 | 3.61 | 3.61 | 3.14% | 2,093 |
| Jun 4, 2026 | 3.44 | 3.68 | 3.44 | 3.50 | 3.50 | -0.28% | 8,187 |
| Jun 3, 2026 | 3.67 | 3.67 | 3.45 | 3.51 | 3.51 | -2.77% | 6,380 |
| Jun 2, 2026 | 3.90 | 3.90 | 3.60 | 3.61 | 3.61 | -4.50% | 4,890 |
| Jun 1, 2026 | 3.70 | 3.78 | 3.43 | 3.78 | 3.78 | 5.00% | 4,250 |
| May 29, 2026 | 3.94 | 3.94 | 3.60 | 3.60 | 3.60 | -4.26% | 11,897 |
| May 27, 2026 | 3.87 | 3.87 | 3.62 | 3.76 | 3.76 | 1.90% | 734 |
| May 26, 2026 | 3.80 | 3.80 | 3.61 | 3.69 | 3.69 | 1.93% | 4,445 |
| May 25, 2026 | 3.55 | 3.62 | 3.55 | 3.62 | 3.62 | - | 429 |
| May 22, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | 4.62% | 226 |
| May 21, 2026 | 3.60 | 3.78 | 3.46 | 3.46 | 3.46 | -3.89% | 2,249 |
| May 20, 2026 | 3.60 | 3.75 | 3.60 | 3.60 | 3.60 | - | 1,137 |
| May 19, 2026 | 3.48 | 3.65 | 3.48 | 3.60 | 3.60 | 3.45% | 327 |
| May 18, 2026 | 3.61 | 3.79 | 3.46 | 3.48 | 3.48 | -3.60% | 5,468 |
| May 15, 2026 | 3.73 | 3.89 | 3.59 | 3.61 | 3.61 | -3.22% | 3,627 |
| May 14, 2026 | 3.81 | 3.90 | 3.73 | 3.73 | 3.73 | -4.11% | 2,813 |
| May 13, 2026 | 4.20 | 4.20 | 3.84 | 3.89 | 3.89 | -3.71% | 29,465 |
| May 12, 2026 | 3.90 | 4.05 | 3.74 | 4.04 | 4.04 | 3.59% | 19,551 |
| May 11, 2026 | 4.20 | 4.20 | 3.84 | 3.90 | 3.90 | -3.47% | 27,135 |
| May 8, 2026 | 4.10 | 4.10 | 3.76 | 4.04 | 4.04 | 2.80% | 13,075 |
| May 7, 2026 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | 3.42% | 1,755 |
| May 6, 2026 | 3.51 | 3.84 | 3.51 | 3.80 | 3.80 | 3.26% | 12,480 |
| May 5, 2026 | 3.66 | 3.97 | 3.66 | 3.68 | 3.68 | -4.42% | 13,498 |
| May 4, 2026 | 3.88 | 3.88 | 3.52 | 3.85 | 3.85 | 4.05% | 20,290 |
| Apr 30, 2026 | 3.42 | 3.74 | 3.42 | 3.70 | 3.70 | 3.35% | 3,506 |
| Apr 29, 2026 | 3.49 | 3.72 | 3.41 | 3.58 | 3.58 | 0.56% | 9,979 |
| Apr 28, 2026 | 3.55 | 3.89 | 3.53 | 3.56 | 3.56 | -4.04% | 28,312 |
| Apr 27, 2026 | 3.90 | 3.90 | 3.71 | 3.71 | 3.71 | -0.27% | 30,213 |
| Apr 24, 2026 | 3.65 | 3.72 | 3.56 | 3.72 | 3.72 | 4.79% | 20,201 |
| Apr 23, 2026 | 3.55 | 3.55 | 3.48 | 3.55 | 3.55 | 4.72% | 14,706 |
| Apr 22, 2026 | 3.67 | 3.67 | 3.35 | 3.39 | 3.39 | -3.14% | 2,150 |
| Apr 21, 2026 | 3.53 | 3.53 | 3.43 | 3.50 | 3.50 | - | 121 |
| Apr 20, 2026 | 3.48 | 3.58 | 3.25 | 3.50 | 3.50 | 2.64% | 1,155 |
| Apr 17, 2026 | 3.23 | 3.46 | 3.23 | 3.41 | 3.41 | 3.33% | 3,797 |
| Apr 16, 2026 | 3.35 | 3.42 | 3.16 | 3.30 | 3.30 | -0.30% | 4,146 |
| Apr 15, 2026 | 3.16 | 3.35 | 3.16 | 3.31 | 3.31 | -0.30% | 1,824 |
| Apr 13, 2026 | 3.27 | 3.37 | 3.21 | 3.32 | 3.32 | 3.43% | 3,632 |
| Apr 10, 2026 | 3.32 | 3.32 | 3.21 | 3.21 | 3.21 | -3.31% | 2,268 |
| Apr 9, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | 1.22% | 1,286 |