Unitech Limited (NSE:UNITECH)
7.12
-0.02 (-0.28%)
Oct 21, 2025, 2:44 PM IST
Unitech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 7.14 | 7.21 | 7.02 | 7.12 | 7.12 | -0.28% | 749,132 |
Oct 20, 2025 | 7.07 | 7.25 | 6.90 | 7.14 | 7.14 | 2.15% | 2,818,043 |
Oct 17, 2025 | 7.06 | 7.41 | 6.81 | 6.99 | 6.99 | -0.99% | 13,624,794 |
Oct 16, 2025 | 7.20 | 7.25 | 7.01 | 7.06 | 7.06 | -1.67% | 4,326,672 |
Oct 15, 2025 | 7.39 | 7.39 | 7.10 | 7.18 | 7.18 | 0.84% | 3,514,448 |
Oct 14, 2025 | 7.30 | 7.36 | 7.07 | 7.12 | 7.12 | -1.93% | 3,472,554 |
Oct 13, 2025 | 7.22 | 7.34 | 7.22 | 7.26 | 7.26 | -1.63% | 6,624,776 |
Oct 10, 2025 | 7.43 | 7.58 | 7.32 | 7.38 | 7.38 | 0.27% | 3,130,599 |
Oct 9, 2025 | 7.30 | 7.60 | 7.12 | 7.36 | 7.36 | 1.66% | 7,785,309 |
Oct 8, 2025 | 7.46 | 7.46 | 7.20 | 7.24 | 7.24 | -2.03% | 2,606,788 |
Oct 7, 2025 | 7.67 | 7.67 | 7.30 | 7.39 | 7.39 | -1.60% | 2,832,049 |
Oct 6, 2025 | 7.93 | 7.93 | 7.36 | 7.51 | 7.51 | -0.66% | 5,129,015 |
Oct 3, 2025 | 7.56 | 7.56 | 7.34 | 7.56 | 7.56 | 5.00% | 3,321,756 |
Oct 1, 2025 | 7.35 | 7.44 | 7.10 | 7.20 | 7.20 | -2.57% | 3,270,325 |
Sep 30, 2025 | 7.80 | 7.82 | 7.28 | 7.39 | 7.39 | -0.81% | 5,195,174 |
Sep 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.93% | 1,035,672 |
Sep 26, 2025 | 7.32 | 7.35 | 7.09 | 7.10 | 7.10 | -4.70% | 2,318,835 |
Sep 25, 2025 | 7.10 | 7.46 | 7.06 | 7.45 | 7.45 | 4.78% | 6,116,023 |
Sep 24, 2025 | 7.14 | 7.30 | 7.05 | 7.11 | 7.11 | -0.42% | 2,062,033 |
Sep 23, 2025 | 7.27 | 7.33 | 7.10 | 7.14 | 7.14 | -2.86% | 1,937,709 |
Sep 22, 2025 | 7.54 | 7.58 | 7.26 | 7.35 | 7.35 | -3.92% | 4,269,344 |
Sep 19, 2025 | 7.49 | 7.66 | 7.02 | 7.65 | 7.65 | 4.79% | 8,700,036 |
Sep 18, 2025 | 6.96 | 7.30 | 6.90 | 7.30 | 7.30 | 4.89% | 5,511,794 |
Sep 17, 2025 | 6.93 | 7.03 | 6.85 | 6.96 | 6.96 | 0.72% | 1,661,091 |
Sep 16, 2025 | 6.97 | 7.07 | 6.81 | 6.91 | 6.91 | -0.43% | 2,361,107 |
Sep 15, 2025 | 6.94 | 7.04 | 6.90 | 6.94 | 6.94 | 0.58% | 2,924,262 |
Sep 12, 2025 | 6.85 | 7.00 | 6.81 | 6.90 | 6.90 | 1.32% | 2,862,224 |
Sep 11, 2025 | 6.94 | 6.94 | 6.76 | 6.81 | 6.81 | - | 1,253,993 |
Sep 10, 2025 | 6.85 | 6.98 | 6.74 | 6.81 | 6.81 | -0.58% | 2,229,358 |
Sep 9, 2025 | 6.99 | 7.00 | 6.76 | 6.85 | 6.85 | -1.15% | 1,946,255 |
Sep 8, 2025 | 6.96 | 7.09 | 6.85 | 6.93 | 6.93 | -0.14% | 1,072,825 |
Sep 5, 2025 | 7.00 | 7.05 | 6.85 | 6.94 | 6.94 | 0.58% | 2,058,546 |
Sep 4, 2025 | 7.09 | 7.09 | 6.86 | 6.90 | 6.90 | -1.15% | 1,735,580 |
Sep 3, 2025 | 7.17 | 7.17 | 6.90 | 6.98 | 6.98 | -0.29% | 2,776,697 |
Sep 2, 2025 | 7.08 | 7.18 | 6.99 | 7.00 | 7.00 | -0.14% | 2,219,323 |
Sep 1, 2025 | 7.10 | 7.38 | 6.99 | 7.01 | 7.01 | -1.41% | 3,318,899 |
Aug 29, 2025 | 6.95 | 7.25 | 6.86 | 7.11 | 7.11 | 2.89% | 2,803,062 |
Aug 28, 2025 | 6.90 | 7.00 | 6.68 | 6.91 | 6.91 | -1.85% | 1,725,702 |
Aug 26, 2025 | 7.11 | 7.17 | 6.95 | 7.04 | 7.04 | -2.22% | 1,711,685 |
Aug 25, 2025 | 7.35 | 7.37 | 7.10 | 7.20 | 7.20 | -2.57% | 1,655,578 |
Aug 22, 2025 | 7.18 | 7.40 | 7.10 | 7.39 | 7.39 | 4.82% | 4,104,098 |
Aug 21, 2025 | 7.14 | 7.19 | 7.00 | 7.05 | 7.05 | -0.56% | 1,819,973 |
Aug 20, 2025 | 7.17 | 7.17 | 7.02 | 7.09 | 7.09 | -0.28% | 1,597,443 |
Aug 19, 2025 | 7.22 | 7.29 | 7.06 | 7.11 | 7.11 | -0.97% | 1,158,569 |
Aug 18, 2025 | 6.96 | 7.25 | 6.96 | 7.18 | 7.18 | 2.13% | 1,568,603 |
Aug 14, 2025 | 7.20 | 7.35 | 7.03 | 7.03 | 7.03 | -4.87% | 2,322,880 |
Aug 13, 2025 | 7.69 | 7.77 | 7.25 | 7.39 | 7.39 | -2.89% | 2,185,810 |
Aug 12, 2025 | 7.53 | 7.61 | 7.53 | 7.61 | 7.61 | 4.97% | 1,763,993 |
Aug 11, 2025 | 6.92 | 7.25 | 6.92 | 7.25 | 7.25 | 4.92% | 1,634,525 |
Aug 8, 2025 | 6.99 | 7.02 | 6.86 | 6.91 | 6.91 | -0.29% | 834,344 |