Unitech Limited (NSE:UNITECH)
India · Delayed Price · Currency is INR 3.980
+0.030 (0.76%)
Nov 11, 2026, 3:00 PM IST
NSE:UNITECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.94 | 4.04 | 3.94 | 3.98 | 3.98 | 0.76% | 2,270,105 |
| Nov 9, 2026 | 3.95 | 3.99 | 3.88 | 3.95 | 3.95 | 0.51% | 3,577,145 |
| Nov 8, 2026 | 3.92 | 3.97 | 3.90 | 3.93 | 3.93 | 1.55% | 1,605,788 |
| Nov 6, 2026 | 3.92 | 3.94 | 3.83 | 3.87 | 3.87 | -1.02% | 3,703,840 |
| Nov 5, 2026 | 3.96 | 4.10 | 3.85 | 3.91 | 3.91 | -0.51% | 4,842,410 |
| Nov 4, 2026 | 3.91 | 3.97 | 3.87 | 3.93 | 3.93 | 0.77% | 2,018,748 |
| Nov 3, 2026 | 3.86 | 3.97 | 3.86 | 3.90 | 3.90 | -0.51% | 1,272,266 |
| Nov 2, 2026 | 3.98 | 3.98 | 3.50 | 3.92 | 3.92 | -0.25% | 2,665,233 |
| Oct 30, 2026 | 4.03 | 4.04 | 3.87 | 3.93 | 3.93 | -2.24% | 3,622,297 |
| Oct 29, 2026 | 3.70 | 4.20 | 3.65 | 4.02 | 4.02 | 10.14% | 21,621,776 |
| Oct 28, 2026 | 3.72 | 3.73 | 3.62 | 3.65 | 3.65 | -1.88% | 2,282,350 |
| Oct 27, 2026 | 3.64 | 3.79 | 3.63 | 3.72 | 3.72 | 2.20% | 2,751,756 |
| Oct 26, 2026 | 3.62 | 3.70 | 3.44 | 3.64 | 3.64 | 1.39% | 4,262,873 |
| Oct 23, 2026 | 3.76 | 3.76 | 3.52 | 3.59 | 3.59 | -3.75% | 4,098,733 |
| Oct 22, 2026 | 3.75 | 3.82 | 3.68 | 3.73 | 3.73 | 0.54% | 2,753,232 |
| Oct 21, 2026 | 3.88 | 3.91 | 3.68 | 3.71 | 3.71 | -4.38% | 5,019,700 |
| Oct 19, 2026 | 3.93 | 3.94 | 3.84 | 3.88 | 3.88 | -1.27% | 3,211,574 |
| Oct 16, 2026 | 3.94 | 3.97 | 3.92 | 3.93 | 3.93 | -1.01% | 2,617,565 |
| Oct 15, 2026 | 3.92 | 4.03 | 3.92 | 3.97 | 3.97 | -1.00% | 2,166,323 |
| Oct 14, 2026 | 3.96 | 4.18 | 3.91 | 4.01 | 4.01 | 1.26% | 6,112,946 |
| Oct 13, 2026 | 3.99 | 3.99 | 3.92 | 3.96 | 3.96 | -0.50% | 1,441,518 |
| Oct 12, 2026 | 4.10 | 4.15 | 3.95 | 3.98 | 3.98 | -1.97% | 4,783,868 |
| Oct 9, 2026 | 4.02 | 4.22 | 4.01 | 4.06 | 4.06 | 1.25% | 7,649,788 |
| Oct 8, 2026 | 4.16 | 4.16 | 3.99 | 4.01 | 4.01 | -2.20% | 3,426,526 |
| Oct 7, 2026 | 3.98 | 4.21 | 3.95 | 4.10 | 4.10 | 2.50% | 5,044,354 |
| Oct 6, 2026 | 3.91 | 4.05 | 3.91 | 4.00 | 4.00 | 2.56% | 2,291,434 |
| Oct 5, 2026 | 3.95 | 3.99 | 3.88 | 3.90 | 3.90 | -0.76% | 1,338,911 |
| Oct 1, 2026 | 3.95 | 3.99 | 3.85 | 3.93 | 3.93 | -0.76% | 3,179,973 |
| Sep 30, 2026 | 3.95 | 3.99 | 3.90 | 3.96 | 3.96 | 1.02% | 3,132,347 |
| Sep 29, 2026 | 3.95 | 4.00 | 3.81 | 3.92 | 3.92 | -0.76% | 3,452,169 |
| Sep 28, 2026 | 4.10 | 4.11 | 3.91 | 3.95 | 3.95 | -3.42% | 4,125,053 |
| Sep 25, 2026 | 4.05 | 4.13 | 4.00 | 4.09 | 4.09 | 0.99% | 2,798,979 |
| Sep 24, 2026 | 4.11 | 4.16 | 4.03 | 4.05 | 4.05 | -2.88% | 4,096,221 |
| 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 |