Unitech Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	34.25	34.55	34.00	34.10	34.10	-1.02%	65,150
Sep 23, 2026	34.55	34.80	34.35	34.45	34.45	0.29%	47,001
Sep 22, 2026	34.85	34.85	34.35	34.35	34.35	-1.58%	98,868
Sep 21, 2026	33.80	35.00	33.80	34.90	34.90	3.41%	180,825
Sep 18, 2026	33.50	33.75	33.45	33.75	33.75	0.75%	66,030
Sep 17, 2026	34.00	34.00	33.30	33.50	33.50	-0.89%	82,070
Sep 16, 2026	33.35	34.00	32.85	33.80	33.80	1.96%	118,206
Sep 15, 2026	33.25	33.45	32.90	33.15	33.15	-	62,773
Sep 14, 2026	32.40	33.15	32.30	33.15	33.15	1.07%	57,567
Sep 11, 2026	32.70	33.25	32.50	32.80	32.80	-1.06%	62,000
Sep 10, 2026	33.25	33.25	32.85	33.15	33.15	-0.90%	59,066
Sep 9, 2026	33.15	33.80	32.80	33.45	33.45	4.53%	138,766
Sep 8, 2026	32.45	32.50	32.00	32.00	32.00	-1.23%	51,094
Sep 7, 2026	33.30	33.65	32.40	32.40	32.40	-1.97%	186,119
Sep 4, 2026	32.20	33.15	31.80	33.05	33.05	3.93%	104,598
Sep 3, 2026	33.30	33.30	31.80	31.80	31.80	-2.75%	128,624
Sep 2, 2026	32.80	32.80	32.40	32.70	32.70	-0.30%	57,107
Sep 1, 2026	32.85	33.00	32.80	32.80	32.80	-0.15%	89,745
Aug 31, 2026	33.10	33.20	32.70	32.85	32.85	-2.23%	77,085
Aug 28, 2026	33.70	33.80	33.30	33.60	33.60	0.45%	76,009
Aug 27, 2026	33.80	33.80	33.35	33.45	33.45	-1.04%	119,591
Aug 26, 2026	33.00	33.80	33.00	33.80	33.80	2.74%	85,140
Aug 25, 2026	32.80	33.05	32.40	32.90	32.90	-1.05%	89,100
Aug 24, 2026	33.60	33.80	33.20	33.25	33.25	-2.49%	147,042
Aug 21, 2026	34.40	34.60	33.80	34.10	34.10	-0.87%	96,161
Aug 20, 2026	34.40	34.55	33.90	34.40	34.40	0.88%	130,236
Aug 19, 2026	36.45	36.95	34.05	34.10	34.10	-7.21%	454,640
Aug 18, 2026	37.00	37.05	36.00	36.75	36.75	-0.68%	870,746
Aug 17, 2026	37.85	37.85	36.20	37.00	37.00	-1.33%	1,830,388
Aug 14, 2026	37.45	38.20	36.50	37.50	37.50	-1.32%	1,310,842
Aug 13, 2026	37.20	38.20	36.50	38.00	38.00	2.15%	2,006,169
Aug 12, 2026	37.50	38.50	36.50	37.20	37.20	-0.40%	3,273,573
Aug 11, 2026	35.95	38.25	35.30	37.35	37.35	1.91%	5,557,303
Aug 10, 2026	36.95	37.25	34.15	36.65	36.65	8.11%	4,080,184
Aug 7, 2026	36.25	36.25	33.50	33.90	33.90	-0.88%	1,863,677
Aug 6, 2026	33.50	34.20	32.45	34.20	34.20	9.97%	537,349
Aug 5, 2026	30.45	31.10	30.40	31.10	31.10	3.67%	107,812
Aug 4, 2026	29.50	30.45	29.30	30.00	30.00	1.87%	103,131
Aug 3, 2026	29.00	30.00	28.95	29.45	29.45	0.51%	208,072
Jul 31, 2026	29.60	29.90	29.00	29.30	29.30	3.17%	200,496
Jul 30, 2026	28.35	29.50	28.20	28.40	28.40	-1.39%	231,248
Jul 29, 2026	29.90	29.90	27.80	28.80	28.80	-1.54%	309,806
Jul 28, 2026	30.85	31.00	29.25	29.25	29.25	-6.85%	460,668
Jul 27, 2026	32.35	32.35	31.10	31.40	31.40	-2.94%	231,698
Jul 24, 2026	37.15	37.15	32.30	32.35	32.35	-6.91%	2,220,160
Jul 23, 2026	34.75	34.75	34.75	34.75	34.75	9.97%	446,298
Jul 22, 2026	30.65	33.50	30.50	31.60	31.60	2.93%	2,896,155
Jul 21, 2026	31.05	31.80	29.60	30.70	30.70	-0.97%	973,308
Jul 20, 2026	28.95	31.90	28.90	31.00	31.00	6.90%	1,598,418
Jul 17, 2026	30.05	30.05	28.80	29.00	29.00	-5.84%	260,971