Unitech Limited (NSE:UNITECH)
India · Delayed Price · Currency is INR 4.490
-0.080 (-1.75%)
Jul 22, 2026, 3:29 PM IST
NSE:UNITECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 4.59 | 4.59 | 4.51 | 4.53 | - | -0.88% | 723,743 |
| 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 |
| Jul 15, 2026 | 4.57 | 4.63 | 4.55 | 4.56 | 4.56 | 0.22% | 1,753,957 |
| Jul 14, 2026 | 4.55 | 4.61 | 4.55 | 4.55 | 4.55 | -0.87% | 1,640,408 |
| Jul 13, 2026 | 4.59 | 4.67 | 4.54 | 4.59 | 4.59 | -0.65% | 4,480,177 |
| Jul 10, 2026 | 4.64 | 4.68 | 4.60 | 4.62 | 4.62 | 0.43% | 1,648,007 |
| Jul 9, 2026 | 4.60 | 4.66 | 4.57 | 4.60 | 4.60 | -1.08% | 2,211,955 |
| Jul 8, 2026 | 4.66 | 4.69 | 4.53 | 4.65 | 4.65 | -0.21% | 3,808,908 |
| Jul 7, 2026 | 4.78 | 4.78 | 4.63 | 4.66 | 4.66 | -1.27% | 2,796,173 |
| Jul 6, 2026 | 4.80 | 4.85 | 4.70 | 4.72 | 4.72 | -0.84% | 3,911,121 |
| Jul 3, 2026 | 4.74 | 4.85 | 4.70 | 4.76 | 4.76 | 1.28% | 3,498,137 |
| Jul 2, 2026 | 4.76 | 4.76 | 4.68 | 4.70 | 4.70 | 0.21% | 2,938,767 |
| Jul 1, 2026 | 4.74 | 4.79 | 4.65 | 4.69 | 4.69 | -0.64% | 4,264,832 |
| Jun 30, 2026 | 4.78 | 4.78 | 4.64 | 4.72 | 4.72 | - | 5,233,429 |
| Jun 29, 2026 | 4.78 | 4.85 | 4.69 | 4.72 | 4.72 | -1.05% | 4,083,850 |
| Jun 25, 2026 | 4.73 | 4.85 | 4.64 | 4.77 | 4.77 | 1.27% | 4,850,240 |
| Jun 24, 2026 | 4.86 | 4.87 | 4.65 | 4.71 | 4.71 | -2.48% | 9,963,891 |
| Jun 23, 2026 | 4.83 | 4.90 | 4.73 | 4.83 | 4.83 | - | 6,139,888 |
| Jun 22, 2026 | 5.11 | 5.12 | 4.78 | 4.83 | 4.83 | -3.59% | 14,158,054 |
| Jun 19, 2026 | 5.21 | 5.22 | 4.98 | 5.01 | 5.01 | -3.28% | 8,983,514 |
| Jun 18, 2026 | 5.28 | 5.34 | 5.08 | 5.18 | 5.18 | 1.77% | 27,070,600 |
| Jun 17, 2026 | 4.89 | 5.09 | 4.85 | 5.09 | 5.09 | 4.95% | 11,318,000 |
| Jun 16, 2026 | 4.77 | 4.98 | 4.77 | 4.85 | 4.85 | 0.83% | 5,117,574 |
| Jun 15, 2026 | 4.90 | 4.91 | 4.77 | 4.81 | 4.81 | 0.63% | 5,531,767 |
| Jun 12, 2026 | 4.66 | 4.85 | 4.66 | 4.78 | 4.78 | 2.58% | 3,461,803 |
| Jun 11, 2026 | 4.81 | 4.85 | 4.63 | 4.66 | 4.66 | -3.12% | 2,860,354 |
| Jun 10, 2026 | 4.87 | 4.95 | 4.80 | 4.81 | 4.81 | -2.63% | 1,864,560 |
| Jun 9, 2026 | 4.89 | 4.99 | 4.84 | 4.94 | 4.94 | 2.07% | 2,472,054 |
| Jun 8, 2026 | 4.98 | 5.00 | 4.82 | 4.84 | 4.84 | -2.42% | 3,429,160 |
| Jun 5, 2026 | 5.10 | 5.18 | 4.94 | 4.96 | 4.96 | -1.98% | 4,918,312 |
| Jun 4, 2026 | 4.83 | 5.08 | 4.78 | 5.06 | 5.06 | 4.55% | 7,933,078 |
| Jun 3, 2026 | 4.79 | 4.88 | 4.73 | 4.84 | 4.84 | 1.47% | 3,880,139 |
| Jun 2, 2026 | 4.83 | 4.87 | 4.72 | 4.77 | 4.77 | -0.83% | 4,790,891 |
| Jun 1, 2026 | 4.90 | 4.96 | 4.72 | 4.81 | 4.81 | -2.43% | 9,260,752 |
| May 29, 2026 | 5.14 | 5.17 | 4.93 | 4.93 | 4.93 | -4.83% | 13,961,060 |
| May 27, 2026 | 5.31 | 5.31 | 5.05 | 5.18 | 5.18 | -2.45% | 12,148,850 |
| May 26, 2026 | 5.36 | 5.68 | 5.29 | 5.31 | 5.31 | -1.85% | 16,186,510 |
| May 25, 2026 | 5.31 | 5.61 | 5.22 | 5.41 | 5.41 | 5.46% | 15,863,600 |
| 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 |