Unitech Limited (NSE:UNITECH)
India · Delayed Price · Currency is INR 5.26
+0.10 (1.94%)
Jan 14, 2026, 3:52 PM IST
Unitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 5.16 | 5.34 | 5.16 | 5.26 | 5.26 | 1.94% | 5,040,269 |
| Jan 13, 2026 | 5.36 | 5.45 | 5.12 | 5.16 | 5.16 | -3.55% | 7,399,916 |
| Jan 12, 2026 | 5.50 | 5.50 | 5.19 | 5.35 | 5.35 | -2.37% | 6,350,494 |
| Jan 9, 2026 | 5.72 | 5.76 | 5.40 | 5.48 | 5.48 | -4.20% | 6,738,683 |
| Jan 8, 2026 | 5.82 | 5.83 | 5.70 | 5.72 | 5.72 | -1.04% | 2,753,655 |
| Jan 7, 2026 | 5.85 | 6.00 | 5.76 | 5.78 | 5.78 | -0.86% | 3,039,606 |
| Jan 6, 2026 | 5.90 | 5.90 | 5.80 | 5.83 | 5.83 | -0.51% | 2,488,486 |
| Jan 5, 2026 | 5.96 | 5.99 | 5.85 | 5.86 | 5.86 | -1.51% | 2,286,890 |
| Jan 2, 2026 | 5.99 | 6.04 | 5.86 | 5.95 | 5.95 | -1.65% | 3,613,796 |
| Jan 1, 2026 | 5.85 | 6.23 | 5.76 | 6.05 | 6.05 | 5.77% | 10,889,950 |
| Dec 31, 2025 | 5.74 | 5.77 | 5.70 | 5.72 | 5.72 | - | 2,217,432 |
| Dec 30, 2025 | 5.74 | 5.80 | 5.68 | 5.72 | 5.72 | -0.17% | 3,187,829 |
| Dec 29, 2025 | 5.85 | 5.88 | 5.65 | 5.73 | 5.73 | -2.05% | 5,109,959 |
| Dec 26, 2025 | 5.98 | 6.00 | 5.79 | 5.85 | 5.85 | -0.68% | 5,989,730 |
| Dec 24, 2025 | 5.95 | 6.30 | 5.82 | 5.89 | 5.89 | 2.79% | 39,224,180 |
| Dec 23, 2025 | 5.74 | 5.90 | 5.69 | 5.73 | 5.73 | 0.17% | 4,716,064 |
| Dec 22, 2025 | 5.80 | 5.85 | 5.68 | 5.72 | 5.72 | -1.38% | 6,560,813 |
| Dec 19, 2025 | 5.83 | 5.95 | 5.69 | 5.80 | 5.80 | -0.68% | 4,936,278 |
| Dec 18, 2025 | 5.88 | 5.93 | 5.65 | 5.84 | 5.84 | -0.51% | 3,060,777 |
| Dec 17, 2025 | 5.91 | 5.95 | 5.84 | 5.87 | 5.87 | -0.84% | 1,960,589 |
| Dec 16, 2025 | 5.99 | 6.03 | 5.85 | 5.92 | 5.92 | -1.00% | 4,244,528 |
| Dec 15, 2025 | 6.00 | 6.05 | 5.91 | 5.98 | 5.98 | -0.33% | 2,128,754 |
| 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 |