Unitech Limited (NSE:UNITECH)
India · Delayed Price · Currency is INR 5.95
-0.05 (-0.83%)
Dec 15, 2025, 11:00 AM IST
Unitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 5.93 | 6.04 | 5.91 | 6.00 | 6.00 | 1.18% | 2,671,700 |
| Dec 11, 2025 | 5.98 | 6.00 | 5.90 | 5.93 | 5.93 | 0.51% | 2,070,261 |
| Dec 10, 2025 | 6.00 | 6.07 | 5.87 | 5.90 | 5.90 | -1.01% | 2,535,970 |
| Dec 9, 2025 | 5.99 | 6.04 | 5.80 | 5.96 | 5.96 | -0.50% | 3,779,884 |
| Dec 8, 2025 | 6.23 | 6.26 | 5.89 | 5.99 | 5.99 | -3.85% | 4,315,166 |
| Dec 5, 2025 | 6.06 | 6.38 | 5.96 | 6.23 | 6.23 | 4.18% | 7,156,408 |
| Dec 4, 2025 | 5.95 | 6.06 | 5.95 | 5.98 | 5.98 | 0.50% | 2,113,204 |
| Dec 3, 2025 | 6.07 | 6.10 | 5.89 | 5.95 | 5.95 | -1.98% | 4,115,274 |
| Dec 2, 2025 | 6.19 | 6.21 | 6.05 | 6.07 | 6.07 | -1.46% | 3,231,046 |
| Dec 1, 2025 | 6.11 | 6.34 | 6.11 | 6.16 | 6.16 | -0.32% | 2,247,358 |
| Nov 28, 2025 | 6.38 | 6.38 | 6.11 | 6.18 | 6.18 | -2.22% | 2,555,423 |
| Nov 27, 2025 | 6.19 | 6.42 | 6.14 | 6.32 | 6.32 | 2.76% | 4,401,870 |
| Nov 26, 2025 | 6.15 | 6.27 | 6.12 | 6.15 | 6.15 | 0.16% | 2,088,337 |
| Nov 25, 2025 | 6.07 | 6.25 | 6.07 | 6.14 | 6.14 | 1.15% | 3,111,116 |
| Nov 24, 2025 | 6.21 | 6.35 | 6.01 | 6.07 | 6.07 | -2.25% | 3,743,488 |
| Nov 21, 2025 | 6.35 | 6.36 | 6.15 | 6.21 | 6.21 | -2.20% | 4,275,002 |
| Nov 20, 2025 | 6.47 | 6.55 | 6.32 | 6.35 | 6.35 | -1.55% | 3,904,834 |
| Nov 19, 2025 | 6.63 | 6.63 | 6.43 | 6.45 | 6.45 | -2.71% | 3,804,119 |
| Nov 18, 2025 | 6.70 | 6.71 | 6.57 | 6.63 | 6.63 | -0.45% | 3,201,793 |
| Nov 17, 2025 | 6.75 | 6.80 | 6.65 | 6.66 | 6.66 | -2.06% | 4,815,583 |
| Nov 14, 2025 | 6.84 | 6.89 | 6.72 | 6.80 | 6.80 | -0.44% | 3,015,447 |
| Nov 13, 2025 | 6.89 | 6.94 | 6.82 | 6.83 | 6.83 | -0.87% | 2,106,644 |
| Nov 12, 2025 | 6.85 | 7.05 | 6.83 | 6.89 | 6.89 | 1.17% | 3,233,728 |
| Nov 11, 2025 | 6.87 | 6.96 | 6.78 | 6.81 | 6.81 | -0.44% | 4,153,787 |
| Nov 10, 2025 | 6.81 | 6.95 | 6.81 | 6.84 | 6.84 | - | 1,808,261 |
| Nov 7, 2025 | 6.83 | 6.90 | 6.72 | 6.84 | 6.84 | -0.58% | 3,717,636 |
| Nov 6, 2025 | 6.99 | 7.02 | 6.83 | 6.88 | 6.88 | -1.99% | 4,443,403 |
| Nov 4, 2025 | 7.28 | 7.28 | 6.98 | 7.02 | 7.02 | -3.04% | 6,140,763 |
| Nov 3, 2025 | 6.95 | 7.29 | 6.95 | 7.24 | 7.24 | 4.17% | 19,672,010 |
| Oct 31, 2025 | 7.03 | 7.03 | 6.93 | 6.95 | 6.95 | -0.14% | 1,655,472 |
| Oct 30, 2025 | 7.00 | 7.10 | 6.93 | 6.96 | 6.96 | -0.43% | 2,168,438 |
| Oct 29, 2025 | 7.06 | 7.22 | 6.95 | 6.99 | 6.99 | -0.85% | 4,647,580 |
| Oct 28, 2025 | 7.15 | 7.25 | 7.03 | 7.05 | 7.05 | -0.98% | 2,777,409 |
| Oct 27, 2025 | 7.01 | 7.24 | 7.00 | 7.12 | 7.12 | 1.57% | 3,996,189 |
| Oct 24, 2025 | 7.09 | 7.17 | 7.00 | 7.01 | 7.01 | -1.82% | 2,677,313 |
| Oct 23, 2025 | 7.12 | 7.19 | 7.05 | 7.14 | 7.14 | 0.28% | 1,725,771 |
| 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% | 2,815,644 |
| Oct 17, 2025 | 7.06 | 7.41 | 6.81 | 6.99 | 6.99 | -0.99% | 13,624,790 |
| 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% | 3,514,328 |
| 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% | 3,130,574 |
| 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% | 5,128,155 |
| 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% | 3,239,658 |