Unitech Limited (NSE:UNITECH)
India · Delayed Price · Currency is INR 5.13
+0.46 (9.85%)
May 22, 2026, 3:29 PM IST
NSE:UNITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.68 | 5.13 | 4.66 | 5.13 | 5.13 | 9.85% | 15,479,400 |
| May 21, 2026 | 4.58 | 4.77 | 4.54 | 4.67 | 4.67 | 2.86% | 7,145,451 |
| May 20, 2026 | 4.19 | 4.62 | 4.14 | 4.54 | 4.54 | 8.10% | 10,317,090 |
| May 19, 2026 | 4.24 | 4.31 | 4.17 | 4.20 | 4.20 | -0.24% | 5,114,305 |
| May 18, 2026 | 4.46 | 4.46 | 4.16 | 4.21 | 4.21 | -5.82% | 6,428,044 |
| May 15, 2026 | 4.62 | 4.62 | 4.45 | 4.47 | 4.47 | -2.83% | 2,995,198 |
| May 14, 2026 | 4.63 | 4.79 | 4.43 | 4.60 | 4.60 | - | 4,548,051 |
| May 13, 2026 | 4.60 | 4.70 | 4.46 | 4.60 | 4.60 | 1.77% | 2,365,305 |
| May 12, 2026 | 4.73 | 4.82 | 4.38 | 4.52 | 4.52 | -5.24% | 5,428,239 |
| May 11, 2026 | 4.86 | 4.90 | 4.74 | 4.77 | 4.77 | -2.45% | 4,019,475 |
| May 8, 2026 | 4.98 | 4.99 | 4.86 | 4.89 | 4.89 | -1.41% | 3,783,515 |
| May 7, 2026 | 4.97 | 5.09 | 4.93 | 4.96 | 4.96 | 1.02% | 5,289,964 |
| May 6, 2026 | 4.95 | 5.01 | 4.81 | 4.91 | 4.91 | 1.45% | 4,331,889 |
| May 5, 2026 | 4.80 | 4.95 | 4.79 | 4.84 | 4.84 | 0.41% | 2,757,683 |
| May 4, 2026 | 4.87 | 4.94 | 4.75 | 4.82 | 4.82 | -0.82% | 3,324,278 |
| Apr 30, 2026 | 4.92 | 4.92 | 4.80 | 4.86 | 4.86 | 0.21% | 2,424,595 |
| Apr 29, 2026 | 4.84 | 4.99 | 4.79 | 4.85 | 4.85 | 0.83% | 3,434,790 |
| Apr 28, 2026 | 4.80 | 4.86 | 4.76 | 4.81 | 4.81 | - | 2,209,487 |
| Apr 27, 2026 | 4.75 | 4.91 | 4.75 | 4.81 | 4.81 | 1.05% | 3,533,705 |
| Apr 24, 2026 | 4.93 | 4.95 | 4.71 | 4.76 | 4.76 | -3.25% | 3,799,928 |
| Apr 23, 2026 | 4.98 | 5.01 | 4.91 | 4.92 | 4.92 | -1.20% | 2,587,502 |
| Apr 22, 2026 | 4.90 | 5.03 | 4.90 | 4.98 | 4.98 | 1.01% | 3,417,581 |
| Apr 21, 2026 | 4.92 | 4.99 | 4.87 | 4.93 | 4.93 | 0.61% | 2,993,594 |
| Apr 20, 2026 | 5.18 | 5.18 | 4.87 | 4.90 | 4.90 | -2.97% | 6,391,423 |
| Apr 17, 2026 | 5.09 | 5.12 | 5.03 | 5.05 | 5.05 | 0.20% | 4,663,533 |
| Apr 16, 2026 | 5.17 | 5.18 | 5.02 | 5.04 | 5.04 | -0.59% | 7,114,978 |
| Apr 15, 2026 | 4.91 | 5.20 | 4.89 | 5.07 | 5.07 | 5.41% | 10,201,060 |
| Apr 13, 2026 | 4.97 | 4.97 | 4.61 | 4.81 | 4.81 | -3.02% | 8,435,665 |
| Apr 10, 2026 | 4.93 | 5.04 | 4.88 | 4.96 | 4.96 | 1.85% | 6,045,799 |
| Apr 9, 2026 | 5.07 | 5.08 | 4.82 | 4.87 | 4.87 | -0.81% | 7,029,029 |
| Apr 8, 2026 | 4.78 | 5.06 | 4.78 | 4.91 | 4.91 | 4.91% | 12,687,070 |
| Apr 7, 2026 | 4.85 | 4.96 | 4.63 | 4.68 | 4.68 | -2.09% | 12,125,670 |
| Apr 6, 2026 | 4.50 | 4.86 | 4.30 | 4.78 | 4.78 | 11.42% | 25,249,390 |
| Apr 2, 2026 | 3.70 | 4.38 | 3.68 | 4.29 | 4.29 | 13.19% | 30,076,800 |
| Apr 1, 2026 | 3.35 | 3.79 | 3.35 | 3.79 | 3.79 | 19.94% | 16,644,350 |
| 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 |