Unitech Limited (NSE:UNITECH)
India · Delayed Price · Currency is INR 4.100
-0.070 (-1.68%)
Sep 24, 2026, 12:52 PM IST
NSE:UNITECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.11 | 4.16 | 4.08 | 4.13 | - | -0.96% | 1,077,090 |
| Sep 23, 2026 | 4.10 | 4.23 | 4.09 | 4.17 | 4.17 | 1.96% | 2,708,184 |
| Sep 22, 2026 | 4.17 | 4.17 | 4.08 | 4.09 | 4.09 | -0.97% | 2,193,592 |
| Sep 21, 2026 | 4.31 | 4.34 | 4.11 | 4.13 | 4.13 | -4.18% | 3,203,657 |
| Sep 18, 2026 | 4.27 | 4.36 | 4.19 | 4.31 | 4.31 | 0.94% | 4,618,701 |
| Sep 17, 2026 | 4.44 | 4.52 | 4.26 | 4.27 | 4.27 | -4.26% | 3,568,646 |
| Sep 16, 2026 | 4.21 | 4.55 | 4.15 | 4.46 | 4.46 | 5.94% | 14,237,019 |
| Sep 15, 2026 | 4.20 | 4.40 | 4.02 | 4.21 | 4.21 | 0.96% | 10,640,815 |
| Sep 11, 2026 | 4.22 | 4.22 | 4.06 | 4.17 | 4.17 | -1.18% | 3,308,451 |
| Sep 10, 2026 | 3.92 | 4.31 | 3.92 | 4.22 | 4.22 | 7.65% | 17,405,158 |
| Sep 9, 2026 | 4.10 | 4.10 | 3.88 | 3.92 | 3.92 | -2.97% | 6,591,605 |
| Sep 8, 2026 | 4.25 | 4.25 | 4.01 | 4.04 | 4.04 | -4.27% | 8,195,532 |
| Sep 7, 2026 | 4.24 | 4.44 | 4.16 | 4.22 | 4.22 | 3.43% | 17,838,014 |
| Sep 4, 2026 | 3.71 | 4.08 | 3.71 | 4.08 | 4.08 | 9.97% | 14,406,516 |
| Sep 3, 2026 | 3.77 | 3.78 | 3.67 | 3.71 | 3.71 | -0.80% | 4,719,384 |
| Sep 2, 2026 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | -1.06% | 3,663,595 |
| Sep 1, 2026 | 3.81 | 3.83 | 3.75 | 3.78 | 3.78 | -0.79% | 3,375,328 |
| Aug 31, 2026 | 3.90 | 3.95 | 3.80 | 3.81 | 3.81 | -2.31% | 3,510,786 |
| Aug 28, 2026 | 3.95 | 3.97 | 3.88 | 3.90 | 3.90 | -0.51% | 3,787,223 |
| Aug 27, 2026 | 4.00 | 4.02 | 3.90 | 3.92 | 3.92 | -1.01% | 4,084,051 |
| Aug 26, 2026 | 4.06 | 4.06 | 3.95 | 3.96 | 3.96 | -1.25% | 4,256,949 |
| Aug 25, 2026 | 3.93 | 4.20 | 3.92 | 4.01 | 4.01 | 1.78% | 7,056,842 |
| Aug 24, 2026 | 4.04 | 4.04 | 3.94 | 3.94 | 3.94 | -2.23% | 2,364,775 |
| Aug 21, 2026 | 3.98 | 4.08 | 3.94 | 4.03 | 4.03 | 1.51% | 4,737,526 |
| Aug 20, 2026 | 3.99 | 3.99 | 3.92 | 3.97 | 3.97 | 0.51% | 4,419,593 |
| Aug 19, 2026 | 3.99 | 4.02 | 3.95 | 3.95 | 3.95 | -1.50% | 2,624,328 |
| Aug 18, 2026 | 3.98 | 4.15 | 3.94 | 4.01 | 4.01 | 1.52% | 7,059,952 |
| Aug 17, 2026 | 4.00 | 4.01 | 3.92 | 3.95 | 3.95 | -0.25% | 3,549,409 |
| Aug 14, 2026 | 3.99 | 4.03 | 3.94 | 3.96 | 3.96 | -0.75% | 3,338,593 |
| Aug 13, 2026 | 4.09 | 4.09 | 3.98 | 3.99 | 3.99 | -1.72% | 3,639,437 |
| Aug 12, 2026 | 4.10 | 4.11 | 4.03 | 4.06 | 4.06 | - | 2,081,925 |
| Aug 11, 2026 | 4.05 | 4.13 | 4.01 | 4.06 | 4.06 | -0.49% | 4,050,102 |
| Aug 10, 2026 | 4.15 | 4.15 | 4.05 | 4.08 | 4.08 | -1.69% | 3,386,442 |
| Aug 7, 2026 | 4.17 | 4.27 | 4.11 | 4.15 | 4.15 | 0.24% | 4,499,677 |
| Aug 6, 2026 | 4.18 | 4.25 | 4.13 | 4.14 | 4.14 | -0.24% | 3,996,457 |
| Aug 5, 2026 | 4.27 | 4.29 | 4.12 | 4.15 | 4.15 | -1.89% | 4,860,952 |
| Aug 4, 2026 | 4.26 | 4.31 | 4.22 | 4.23 | 4.23 | -0.70% | 1,453,800 |
| Aug 3, 2026 | 4.38 | 4.39 | 4.23 | 4.26 | 4.26 | -0.47% | 3,574,683 |
| Jul 31, 2026 | 4.19 | 4.34 | 4.19 | 4.28 | 4.28 | 2.15% | 3,182,151 |
| Jul 30, 2026 | 4.28 | 4.33 | 4.18 | 4.19 | 4.19 | -2.10% | 3,178,446 |
| Jul 29, 2026 | 4.20 | 4.31 | 4.18 | 4.28 | 4.28 | 1.66% | 3,255,901 |
| Jul 28, 2026 | 4.25 | 4.34 | 4.18 | 4.21 | 4.21 | -2.09% | 5,034,934 |
| Jul 27, 2026 | 4.40 | 4.44 | 4.29 | 4.30 | 4.30 | -1.83% | 4,565,887 |
| Jul 24, 2026 | 4.40 | 4.47 | 4.34 | 4.38 | 4.38 | -2.23% | 4,870,402 |
| Jul 23, 2026 | 4.52 | 4.55 | 4.45 | 4.48 | 4.48 | - | 1,600,793 |
| Jul 22, 2026 | 4.59 | 4.59 | 4.44 | 4.48 | 4.48 | -1.97% | 1,994,914 |
| Jul 21, 2026 | 4.60 | 4.62 | 4.54 | 4.57 | 4.57 | -0.65% | 1,691,295 |
| Jul 20, 2026 | 4.56 | 4.65 | 4.52 | 4.60 | 4.60 | 0.44% | 1,946,555 |
| Jul 17, 2026 | 4.53 | 4.63 | 4.50 | 4.58 | 4.58 | 1.10% | 4,160,222 |
| Jul 16, 2026 | 4.64 | 4.64 | 4.50 | 4.53 | 4.53 | -0.66% | 2,687,145 |