Unitech Limited (NSE:UNITECH)
India · Delayed Price · Currency is INR 4.990
-0.110 (-2.16%)
Feb 19, 2026, 2:10 PM IST
Unitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |