Unitech International Limited (BOM:531867)
India · Delayed Price · Currency is INR 3.480
-0.130 (-3.60%)
At close: May 18, 2026
Unitech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 4.79% | 4,203 |
| Apr 7, 2026 | 3.13 | 3.13 | 3.04 | 3.13 | 3.13 | - | 3,040 |
| Apr 6, 2026 | 3.04 | 3.19 | 3.04 | 3.13 | 3.13 | -1.88% | 7,523 |
| Apr 2, 2026 | 3.04 | 3.19 | 2.89 | 3.19 | 3.19 | 4.93% | 4,479 |
| Apr 1, 2026 | 3.16 | 3.16 | 3.04 | 3.04 | 3.04 | -5.00% | 14,614 |
| Mar 30, 2026 | 3.50 | 3.50 | 3.19 | 3.20 | 3.20 | -4.48% | 1,347 |
| Mar 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -4.29% | 605 |
| Mar 25, 2026 | 3.40 | 3.56 | 3.23 | 3.50 | 3.50 | 2.94% | 2,013 |
| Mar 24, 2026 | 3.65 | 3.67 | 3.33 | 3.40 | 3.40 | -2.86% | 4,668 |
| Mar 23, 2026 | 3.20 | 3.50 | 3.19 | 3.50 | 3.50 | 4.48% | 2,407 |
| Mar 20, 2026 | 3.35 | 3.35 | 3.23 | 3.35 | 3.35 | -1.47% | 2,475 |
| Mar 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.23% | 1,646 |
| 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 |