Unitech Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	273,908
Mar 30, 2026	43.00	43.20	43.00	43.15	43.15	-0.58%	125,708
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%	100,706
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
Mar 16, 2026	44.30	44.40	43.75	43.90	43.90	-0.79%	437,732
Mar 13, 2026	43.50	44.35	43.50	44.25	44.25	1.49%	447,845
Mar 12, 2026	43.40	43.60	43.25	43.60	43.60	0.46%	488,061
Mar 11, 2026	42.95	43.55	42.90	43.40	43.40	6.11%	842,464
Mar 10, 2026	41.00	41.20	40.70	40.90	40.90	0.62%	153,683
Mar 9, 2026	41.00	41.15	40.15	40.65	40.65	-3.44%	411,365
Mar 6, 2026	41.55	42.10	41.50	42.10	42.10	0.84%	109,753
Mar 5, 2026	41.35	42.10	41.35	41.75	41.75	1.33%	164,170
Mar 4, 2026	41.70	41.70	41.05	41.20	41.20	-1.90%	296,921
Mar 3, 2026	42.10	42.25	41.85	42.00	42.00	-0.47%	271,084
Mar 2, 2026	43.10	43.10	42.00	42.20	42.20	-2.09%	251,833
Feb 26, 2026	42.80	43.10	42.55	43.10	43.10	0.94%	261,475
Feb 25, 2026	42.70	42.70	42.20	42.70	42.70	0.35%	199,932
Feb 24, 2026	42.25	42.60	42.25	42.55	42.55	0.83%	179,261
Feb 23, 2026	42.00	42.20	41.90	42.20	42.20	0.96%	303,621
Feb 11, 2026	42.45	42.50	41.55	41.80	41.80	-0.12%	234,288
Feb 10, 2026	42.00	42.50	41.60	41.85	41.85	2.83%	319,361
Feb 9, 2026	40.80	40.80	40.50	40.70	40.70	0.12%	43,864
Feb 6, 2026	40.55	40.80	40.30	40.65	40.65	-	76,774
Feb 5, 2026	40.70	40.80	40.50	40.65	40.65	-0.12%	66,120
Feb 4, 2026	40.90	40.90	40.60	40.70	40.70	0.25%	49,322
Feb 3, 2026	40.50	40.75	40.50	40.60	40.60	0.37%	94,626
Feb 2, 2026	40.65	40.65	40.40	40.45	40.45	-0.98%	119,486
Jan 30, 2026	41.05	41.05	40.75	40.85	40.85	-0.37%	126,461
Jan 29, 2026	41.10	41.15	40.80	41.00	41.00	-0.24%	74,583
Jan 28, 2026	41.30	41.30	40.90	41.10	41.10	0.24%	70,787
Jan 27, 2026	41.00	41.15	40.85	41.00	41.00	0.37%	93,787
Jan 26, 2026	41.15	41.35	40.70	40.85	40.85	-0.73%	229,059
Jan 23, 2026	41.15	41.40	41.05	41.15	41.15	0.49%	95,714