Unitech Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	43.20	43.45	43.00	43.30	43.30	1.52%	146,997
Apr 7, 2026	42.80	42.90	42.60	42.65	42.65	-0.58%	96,369
Apr 2, 2026	43.15	43.35	42.90	42.90	42.90	-0.35%	85,965
Apr 1, 2026	43.40	43.40	42.95	43.05	43.05	0.94%	74,482
Mar 31, 2026	43.15	43.15	42.60	42.65	42.65	-1.16%	274,223
Mar 30, 2026	43.00	43.20	43.00	43.15	43.15	-0.58%	126,368
Mar 27, 2026	43.35	43.60	43.20	43.40	43.40	0.12%	94,777
Mar 26, 2026	43.60	43.60	43.20	43.35	43.35	-0.12%	102,752
Mar 25, 2026	43.65	43.75	43.30	43.40	43.40	0.12%	113,403
Mar 24, 2026	43.55	43.55	42.95	43.35	43.35	0.35%	163,686
Mar 23, 2026	43.40	43.50	43.05	43.20	43.20	-1.71%	200,463
Mar 20, 2026	44.10	44.20	43.80	43.95	43.95	-0.34%	144,736
Mar 19, 2026	44.25	44.30	44.00	44.10	44.10	-0.45%	154,756
Mar 18, 2026	44.35	44.60	44.00	44.30	44.30	0.45%	256,276
Mar 17, 2026	43.85	44.50	43.85	44.10	44.10	0.46%	255,511