Unitech International Limited (BOM:531867)
India · Delayed Price · Currency is INR 3.130
-0.130 (-3.99%)
At close: Aug 21, 2026
Unitech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 3.51 | 3.51 | 3.38 | 3.39 | 3.39 | 0.30% | 231 |
| Jun 30, 2026 | 3.49 | 3.49 | 3.38 | 3.38 | 3.38 | - | 333 |
| Jun 29, 2026 | 3.30 | 3.49 | 3.30 | 3.38 | 3.38 | 1.50% | 4,088 |
| Jun 25, 2026 | 3.24 | 3.40 | 3.24 | 3.33 | 3.33 | -2.06% | 1,678 |
| Jun 24, 2026 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | - | 3,661 |
| Jun 23, 2026 | 3.40 | 3.49 | 3.31 | 3.40 | 3.40 | -2.02% | 6,199 |
| 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 |