Unitech International Limited (BOM:531867)
India · Delayed Price · Currency is INR 3.110
-0.090 (-2.81%)
At close: Sep 11, 2026
Unitech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.23 | 3.23 | 3.11 | 3.11 | 3.11 | -2.81% | 60 |
| Sep 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,216 |
| Sep 8, 2026 | 3.30 | 3.30 | 3.19 | 3.20 | 3.20 | 1.59% | 2,317 |
| Sep 7, 2026 | 3.27 | 3.43 | 3.13 | 3.15 | 3.15 | -3.67% | 2,896 |
| Sep 4, 2026 | 3.27 | 3.27 | 3.12 | 3.27 | 3.27 | 4.81% | 11,124 |
| Sep 3, 2026 | 3.24 | 3.24 | 3.12 | 3.12 | 3.12 | -3.70% | 6,454 |
| Sep 2, 2026 | 3.40 | 3.51 | 3.24 | 3.24 | 3.24 | -4.71% | 14,351 |
| Sep 1, 2026 | 3.72 | 3.72 | 3.40 | 3.40 | 3.40 | -4.76% | 1,877 |
| Aug 31, 2026 | 3.50 | 3.60 | 3.40 | 3.57 | 3.57 | 4.08% | 11,371 |
| Aug 28, 2026 | 3.41 | 3.57 | 3.41 | 3.43 | 3.43 | 0.59% | 6,954 |
| Aug 27, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 4.28% | 300 |
| Aug 26, 2026 | 3.20 | 3.30 | 3.11 | 3.27 | 3.27 | - | 3,013 |
| Aug 25, 2026 | 3.12 | 3.27 | 3.10 | 3.27 | 3.27 | 4.81% | 3,238 |
| Aug 24, 2026 | 3.06 | 3.28 | 3.00 | 3.12 | 3.12 | -0.32% | 1,974 |
| Aug 21, 2026 | 3.33 | 3.42 | 3.11 | 3.13 | 3.13 | -3.99% | 11,041 |
| Aug 20, 2026 | 3.23 | 3.30 | 3.23 | 3.26 | 3.26 | -3.83% | 1,577 |
| Aug 19, 2026 | 3.32 | 3.44 | 3.13 | 3.39 | 3.39 | 3.04% | 5,641 |
| Aug 18, 2026 | 3.20 | 3.29 | 3.01 | 3.29 | 3.29 | 4.78% | 7,924 |
| Aug 17, 2026 | 3.30 | 3.30 | 3.14 | 3.14 | 3.14 | -4.85% | 4,366 |
| Aug 14, 2026 | 3.21 | 3.36 | 3.21 | 3.30 | 3.30 | 2.80% | 1,284 |
| Aug 13, 2026 | 3.06 | 3.21 | 3.00 | 3.21 | 3.21 | 4.56% | 5,103 |
| Aug 12, 2026 | 3.30 | 3.30 | 3.05 | 3.07 | 3.07 | -4.36% | 2,567 |
| Aug 11, 2026 | 3.21 | 3.30 | 3.21 | 3.21 | 3.21 | 0.94% | 481 |
| Aug 10, 2026 | 3.18 | 3.18 | 3.00 | 3.18 | 3.18 | 0.95% | 8,174 |
| Aug 7, 2026 | 3.15 | 3.20 | 3.15 | 3.15 | 3.15 | - | 695 |
| Aug 6, 2026 | 3.36 | 3.36 | 3.15 | 3.15 | 3.15 | -1.56% | 11,975 |
| Aug 5, 2026 | 3.08 | 3.27 | 3.08 | 3.20 | 3.20 | 2.56% | 983 |
| Aug 4, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | -3.70% | 871 |
| Aug 3, 2026 | 3.57 | 3.57 | 3.23 | 3.24 | 3.24 | -4.71% | 1,554 |
| Jul 31, 2026 | 3.30 | 3.40 | 3.12 | 3.40 | 3.40 | 4.94% | 586 |
| Jul 30, 2026 | 3.25 | 3.25 | 3.09 | 3.24 | 3.24 | -0.31% | 1,399 |
| Jul 29, 2026 | 3.35 | 3.35 | 3.24 | 3.25 | 3.25 | -4.69% | 5,143 |
| Jul 28, 2026 | 3.45 | 3.45 | 3.28 | 3.41 | 3.41 | -1.16% | 8,168 |
| Jul 27, 2026 | 3.37 | 3.46 | 3.30 | 3.45 | 3.45 | 4.55% | 19,341 |
| Jul 24, 2026 | 3.36 | 3.36 | 3.24 | 3.30 | 3.30 | 3.12% | 956 |
| Jul 23, 2026 | 3.20 | 3.35 | 3.19 | 3.20 | 3.20 | -4.48% | 1,306 |
| Jul 22, 2026 | 3.52 | 3.52 | 3.28 | 3.35 | 3.35 | -2.90% | 1,319 |
| Jul 21, 2026 | 3.49 | 3.50 | 3.27 | 3.45 | 3.45 | 0.88% | 1,916 |
| Jul 20, 2026 | 3.19 | 3.45 | 3.19 | 3.42 | 3.42 | 2.70% | 2,451 |
| Jul 17, 2026 | 3.33 | 3.33 | 3.22 | 3.33 | 3.33 | - | 682 |
| Jul 16, 2026 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | -3.48% | 633 |
| Jul 15, 2026 | 3.58 | 3.58 | 3.45 | 3.45 | 3.45 | 0.29% | 10,301 |
| Jul 14, 2026 | 3.49 | 3.49 | 3.21 | 3.44 | 3.44 | 2.69% | 1,422 |
| Jul 13, 2026 | 3.51 | 3.53 | 3.30 | 3.35 | 3.35 | -3.18% | 5,239 |
| Jul 10, 2026 | 3.26 | 3.50 | 3.26 | 3.46 | 3.46 | 0.87% | 810 |
| Jul 9, 2026 | 3.24 | 3.44 | 3.13 | 3.43 | 3.43 | 4.57% | 3,822 |
| Jul 8, 2026 | 3.44 | 3.44 | 3.27 | 3.28 | 3.28 | -4.65% | 13,958 |
| Jul 7, 2026 | 3.40 | 3.54 | 3.30 | 3.44 | 3.44 | 1.78% | 4,200 |
| Jul 6, 2026 | 3.55 | 3.55 | 3.38 | 3.38 | 3.38 | -4.79% | 12,458 |
| Jul 2, 2026 | 3.39 | 3.55 | 3.31 | 3.55 | 3.55 | 4.72% | 5,909 |