Unitech Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	61.50	63.30	61.50	62.80	62.80	3.46%	686,654
Jun 17, 2026	60.20	60.90	59.40	60.70	60.70	0.83%	372,603
Jun 16, 2026	61.30	62.40	60.20	60.20	60.20	-0.99%	775,474
Jun 15, 2026	61.70	62.50	60.30	60.80	60.80	-0.65%	841,518
Jun 12, 2026	65.00	65.00	60.10	61.20	61.20	-2.86%	2,205,688
Jun 11, 2026	62.40	63.00	58.40	63.00	63.00	9.57%	3,208,520
Jun 10, 2026	57.00	62.50	56.90	57.50	57.50	1.05%	2,482,791
Jun 9, 2026	51.80	56.90	51.80	56.90	56.90	9.85%	1,526,004
Jun 8, 2026	50.40	52.00	50.20	51.80	51.80	-1.89%	381,284
Jun 5, 2026	53.90	54.00	52.30	52.80	52.80	-0.94%	621,763
Jun 4, 2026	52.30	53.90	52.30	53.30	53.30	2.11%	568,075
Jun 3, 2026	52.30	52.40	51.80	52.20	52.20	0.77%	323,048
Jun 2, 2026	52.40	52.40	51.40	51.80	51.80	0.58%	268,849
Jun 1, 2026	50.80	51.90	50.80	51.50	51.50	1.38%	360,862
May 29, 2026	50.50	51.50	50.50	50.80	50.80	0.79%	229,988
May 28, 2026	51.20	51.30	50.20	50.40	50.40	-1.56%	317,425
May 27, 2026	50.50	51.30	50.50	51.20	51.20	1.39%	320,065
May 26, 2026	50.10	50.70	50.10	50.50	50.50	1.00%	318,827
May 25, 2026	50.50	51.50	49.90	50.00	50.00	-0.40%	430,033
May 22, 2026	50.10	50.50	49.70	50.20	50.20	0.20%	315,650
May 21, 2026	50.00	50.40	49.60	50.10	50.10	1.62%	452,783
May 20, 2026	47.90	49.35	47.50	49.30	49.30	2.71%	404,071
May 19, 2026	49.05	49.05	48.00	48.00	48.00	-2.24%	260,990
May 18, 2026	48.30	49.30	47.70	49.10	49.10	1.66%	308,306
May 15, 2026	49.20	49.60	48.25	48.30	48.30	-0.82%	505,867
May 14, 2026	48.20	49.25	48.20	48.70	48.70	1.04%	433,333
May 13, 2026	47.30	48.20	47.25	48.20	48.20	1.15%	246,658
May 12, 2026	48.15	48.15	47.10	47.65	47.65	-0.52%	368,204
May 11, 2026	48.00	49.15	47.30	47.90	47.90	-2.04%	447,408
May 8, 2026	48.25	49.90	48.20	48.90	48.90	1.24%	548,027
May 7, 2026	49.30	49.30	47.65	48.30	48.30	0.62%	814,043
May 6, 2026	46.60	48.10	46.60	48.00	48.00	4.12%	776,615
May 5, 2026	46.20	46.30	46.00	46.10	46.10	-0.32%	131,033
May 4, 2026	45.70	46.50	45.50	46.25	46.25	1.20%	283,045
Apr 30, 2026	45.75	45.80	45.45	45.70	45.70	-0.11%	123,083
Apr 29, 2026	45.90	45.90	45.50	45.75	45.75	0.22%	75,488
Apr 28, 2026	45.10	45.80	45.00	45.65	45.65	0.66%	138,702
Apr 27, 2026	46.20	46.20	45.20	45.35	45.35	-1.41%	194,793
Apr 24, 2026	45.60	46.00	45.25	46.00	46.00	-	120,580
Apr 23, 2026	46.55	46.55	44.80	46.00	46.00	-1.18%	332,534
Apr 22, 2026	45.35	46.60	45.35	46.55	46.55	2.99%	499,646
Apr 21, 2026	45.35	45.45	45.00	45.20	45.20	-0.33%	149,014
Apr 20, 2026	45.65	45.80	45.20	45.35	45.35	0.11%	226,512
Apr 17, 2026	45.80	45.85	44.45	45.30	45.30	-0.77%	218,099
Apr 16, 2026	45.20	45.75	45.20	45.65	45.65	1.33%	382,046
Apr 15, 2026	44.90	45.15	44.70	45.05	45.05	0.90%	325,029
Apr 14, 2026	45.00	45.15	44.45	44.65	44.65	-0.11%	213,006
Apr 13, 2026	44.70	44.90	44.40	44.70	44.70	-	433,304
Apr 10, 2026	43.50	45.15	43.15	44.70	44.70	3.35%	595,973
Apr 9, 2026	43.40	43.40	43.10	43.25	43.25	-0.12%	137,146