Unitech Limited (NSE:UNITECH)
India · Delayed Price · Currency is INR 3.790
+0.630 (19.94%)
Apr 1, 2026, 3:29 PM IST
NSE:UNITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3.40 | 3.53 | 3.10 | 3.16 | 3.16 | -8.93% | 22,449,670 |
| Mar 27, 2026 | 3.90 | 3.94 | 3.40 | 3.47 | 3.47 | -11.03% | 20,667,850 |
| Mar 25, 2026 | 3.95 | 4.07 | 3.88 | 3.90 | 3.90 | -1.02% | 11,576,360 |
| Mar 24, 2026 | 4.02 | 4.10 | 3.88 | 3.94 | 3.94 | -0.25% | 11,896,750 |
| Mar 23, 2026 | 4.22 | 4.22 | 3.90 | 3.95 | 3.95 | -6.40% | 9,748,481 |
| Mar 20, 2026 | 4.30 | 4.33 | 4.19 | 4.22 | 4.22 | - | 5,216,984 |
| Mar 19, 2026 | 4.48 | 4.50 | 4.19 | 4.22 | 4.22 | -6.01% | 5,652,180 |
| Mar 18, 2026 | 4.35 | 4.63 | 4.32 | 4.49 | 4.49 | 4.18% | 10,055,570 |
| Mar 17, 2026 | 4.34 | 4.36 | 4.27 | 4.31 | 4.31 | -0.46% | 4,104,580 |
| Mar 16, 2026 | 4.40 | 4.45 | 4.16 | 4.33 | 4.33 | -2.70% | 7,629,149 |
| Mar 13, 2026 | 4.49 | 4.59 | 4.42 | 4.45 | 4.45 | -0.89% | 5,689,414 |
| Mar 12, 2026 | 4.65 | 4.65 | 4.40 | 4.49 | 4.49 | -3.44% | 6,899,323 |
| Mar 11, 2026 | 4.71 | 4.73 | 4.63 | 4.65 | 4.65 | -0.21% | 3,834,596 |
| Mar 10, 2026 | 4.69 | 4.75 | 4.64 | 4.66 | 4.66 | -0.21% | 4,414,054 |
| Mar 9, 2026 | 4.83 | 4.84 | 4.60 | 4.67 | 4.67 | -3.51% | 4,926,718 |
| Mar 6, 2026 | 4.83 | 4.89 | 4.81 | 4.84 | 4.84 | 0.41% | 2,078,881 |
| Mar 5, 2026 | 4.83 | 4.94 | 4.78 | 4.82 | 4.82 | -0.21% | 6,143,489 |
| Mar 4, 2026 | 4.87 | 4.99 | 4.80 | 4.83 | 4.83 | -3.01% | 3,746,191 |
| Mar 2, 2026 | 5.00 | 5.22 | 4.84 | 4.98 | 4.98 | -2.73% | 5,057,042 |
| Feb 27, 2026 | 5.00 | 5.29 | 4.89 | 5.12 | 5.12 | 3.23% | 7,562,359 |
| Feb 26, 2026 | 4.94 | 5.14 | 4.93 | 4.96 | 4.96 | 0.40% | 3,067,881 |
| Feb 25, 2026 | 4.93 | 5.01 | 4.90 | 4.94 | 4.94 | 0.20% | 2,576,513 |
| Feb 24, 2026 | 4.98 | 4.99 | 4.87 | 4.93 | 4.93 | -0.80% | 3,820,854 |
| Feb 23, 2026 | 5.05 | 5.11 | 4.92 | 4.97 | 4.97 | -1.00% | 4,127,946 |
| Feb 20, 2026 | 5.02 | 5.12 | 4.99 | 5.02 | 5.02 | 0.40% | 3,248,168 |
| Feb 19, 2026 | 5.10 | 5.20 | 4.95 | 5.00 | 5.00 | -1.96% | 5,657,107 |
| Feb 18, 2026 | 5.24 | 5.32 | 5.06 | 5.10 | 5.10 | -1.73% | 4,749,606 |
| Feb 17, 2026 | 5.45 | 5.46 | 5.15 | 5.19 | 5.19 | -4.24% | 4,319,089 |
| Feb 16, 2026 | 5.39 | 5.50 | 5.32 | 5.42 | 5.42 | -0.73% | 3,021,358 |
| Feb 13, 2026 | 5.40 | 5.68 | 5.27 | 5.46 | 5.46 | -1.62% | 7,411,995 |
| Feb 12, 2026 | 6.23 | 6.38 | 5.38 | 5.55 | 5.55 | -10.91% | 15,657,900 |
| Feb 11, 2026 | 6.59 | 6.59 | 5.96 | 6.23 | 6.23 | -0.95% | 20,464,070 |
| Feb 10, 2026 | 5.71 | 6.44 | 5.70 | 6.29 | 6.29 | 13.33% | 32,058,656 |
| Feb 9, 2026 | 5.24 | 5.72 | 5.11 | 5.55 | 5.55 | 8.40% | 10,816,150 |
| Feb 6, 2026 | 5.13 | 5.15 | 4.83 | 5.12 | 5.12 | 1.79% | 8,260,938 |
| Feb 5, 2026 | 4.84 | 5.19 | 4.77 | 5.03 | 5.03 | 7.25% | 16,847,587 |
| Feb 4, 2026 | 4.30 | 4.71 | 4.25 | 4.69 | 4.69 | 9.32% | 11,407,060 |
| Feb 3, 2026 | 4.39 | 4.45 | 4.25 | 4.29 | 4.29 | 0.94% | 5,840,162 |
| Feb 2, 2026 | 4.32 | 4.33 | 4.12 | 4.25 | 4.25 | -1.39% | 6,883,543 |
| Feb 1, 2026 | 4.33 | 4.39 | 4.20 | 4.31 | 4.31 | 0.47% | 3,272,668 |
| Jan 30, 2026 | 4.37 | 4.59 | 4.20 | 4.29 | 4.29 | -2.50% | 15,794,850 |
| Jan 29, 2026 | 4.57 | 4.64 | 4.28 | 4.40 | 4.40 | -3.08% | 9,741,074 |
| Jan 28, 2026 | 4.61 | 4.82 | 4.50 | 4.54 | 4.54 | -4.22% | 10,781,980 |
| Jan 27, 2026 | 5.05 | 5.05 | 4.65 | 4.74 | 4.74 | -4.44% | 5,835,430 |
| Jan 23, 2026 | 4.90 | 5.05 | 4.90 | 4.96 | 4.96 | 0.20% | 3,263,834 |
| Jan 22, 2026 | 4.86 | 5.04 | 4.82 | 4.95 | 4.95 | 2.91% | 3,695,715 |
| Jan 21, 2026 | 4.85 | 4.95 | 4.60 | 4.81 | 4.81 | - | 8,765,314 |
| Jan 20, 2026 | 4.97 | 5.26 | 4.76 | 4.81 | 4.81 | -3.99% | 11,560,340 |
| Jan 19, 2026 | 5.22 | 5.24 | 4.91 | 5.01 | 5.01 | -4.21% | 6,711,384 |
| Jan 16, 2026 | 5.29 | 5.33 | 5.20 | 5.23 | 5.23 | -0.57% | 2,718,914 |