Unitech Limited (NSE:UNITECH)
India · Delayed Price · Currency is INR 5.01
-0.17 (-3.28%)
Jun 19, 2026, 3:29 PM IST
NSE:UNITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |