Unitech International Limited (BOM:531867)
India · Delayed Price · Currency is INR 3.090
+0.090 (3.00%)
At close: Oct 28, 2026
Unitech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.00 | 3.09 | 3.00 | 3.09 | 3.09 | 3.00% | 12,809 |
| Oct 27, 2026 | 2.94 | 3.00 | 2.80 | 3.00 | 3.00 | 2.74% | 1,672 |
| Oct 26, 2026 | 2.96 | 2.96 | 2.68 | 2.92 | 2.92 | 3.55% | 6,385 |
| Oct 23, 2026 | 2.82 | 2.82 | 2.68 | 2.82 | 2.82 | - | 3,054 |
| Oct 22, 2026 | 2.84 | 2.85 | 2.78 | 2.82 | 2.82 | -1.05% | 2,383 |
| Oct 21, 2026 | 2.97 | 2.97 | 2.84 | 2.85 | 2.85 | -4.36% | 2,209 |
| Oct 19, 2026 | 3.03 | 3.03 | 2.77 | 2.98 | 2.98 | 3.11% | 5,167 |
| Oct 16, 2026 | 2.99 | 2.99 | 2.82 | 2.89 | 2.89 | -2.36% | 2,754 |
| Oct 15, 2026 | 2.98 | 2.98 | 2.85 | 2.96 | 2.96 | -0.67% | 1,873 |
| Oct 14, 2026 | 2.99 | 3.05 | 2.83 | 2.98 | 2.98 | 0.34% | 5,937 |
| Oct 13, 2026 | 2.90 | 3.01 | 2.90 | 2.97 | 2.97 | 0.34% | 2,084 |
| Oct 12, 2026 | 2.96 | 2.98 | 2.83 | 2.96 | 2.96 | - | 528 |
| Oct 9, 2026 | 2.96 | 2.96 | 2.77 | 2.96 | 2.96 | 2.07% | 2,614 |
| Oct 8, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 3,201 |
| Oct 7, 2026 | 3.01 | 3.10 | 2.86 | 2.90 | 2.90 | -2.03% | 3,066 |
| Oct 6, 2026 | 2.96 | 2.96 | 2.84 | 2.96 | 2.96 | - | 3,572 |
| Oct 5, 2026 | 2.96 | 2.96 | 2.83 | 2.96 | 2.96 | - | 8,353 |
| Oct 1, 2026 | 3.05 | 3.05 | 2.93 | 2.96 | 2.96 | -2.95% | 3,669 |
| Sep 30, 2026 | 3.08 | 3.08 | 2.96 | 3.05 | 3.05 | -1.61% | 4,403 |
| Sep 29, 2026 | 3.17 | 3.17 | 2.96 | 3.10 | 3.10 | -0.32% | 3,283 |
| Sep 28, 2026 | 3.26 | 3.26 | 3.00 | 3.11 | 3.11 | - | 8,531 |
| Sep 25, 2026 | 3.32 | 3.32 | 3.10 | 3.11 | 3.11 | -1.89% | 4,514 |
| Sep 24, 2026 | 3.30 | 3.30 | 3.05 | 3.17 | 3.17 | 0.63% | 5,266 |
| Sep 23, 2026 | 3.15 | 3.21 | 3.15 | 3.15 | 3.15 | -1.87% | 1,401 |
| Sep 22, 2026 | 3.15 | 3.30 | 3.02 | 3.21 | 3.21 | 1.90% | 2,949 |
| Sep 21, 2026 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | -0.94% | 29 |
| Sep 18, 2026 | 3.14 | 3.20 | 3.13 | 3.18 | 3.18 | -3.34% | 30,450 |
| Sep 17, 2026 | 3.29 | 3.29 | 3.13 | 3.29 | 3.29 | - | 8,083 |
| Sep 16, 2026 | 3.08 | 3.29 | 3.01 | 3.29 | 3.29 | 4.78% | 958 |
| Sep 15, 2026 | 3.11 | 3.26 | 3.11 | 3.14 | 3.14 | 0.96% | 4,110 |
| 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 |