Unitech Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	33.65	35.40	33.65	33.95	33.95	3.51%	947,658
May 27, 2026	33.15	33.65	32.55	32.80	32.80	-	393,246
May 26, 2026	34.45	34.45	32.50	32.80	32.80	2.66%	444,436
May 25, 2026	31.70	32.70	31.70	31.95	31.95	1.91%	299,361
May 22, 2026	30.00	31.80	30.00	31.35	31.35	3.64%	155,752
May 21, 2026	29.75	30.40	29.50	30.25	30.25	3.24%	139,690
May 20, 2026	29.40	29.40	29.10	29.30	29.30	-0.34%	42,230
May 19, 2026	29.60	29.60	29.35	29.40	29.40	-0.68%	28,239
May 18, 2026	29.05	29.60	29.05	29.60	29.60	-0.50%	89,975
May 15, 2026	30.20	30.20	29.55	29.75	29.75	-1.49%	66,098
May 14, 2026	30.45	30.45	30.00	30.20	30.20	0.67%	66,196
May 13, 2026	30.70	30.70	29.65	30.00	30.00	-2.28%	84,169
May 12, 2026	31.60	31.65	30.40	30.70	30.70	-0.65%	83,159
May 11, 2026	31.00	32.00	30.75	30.90	30.90	4.75%	296,335
May 8, 2026	29.90	30.15	29.50	29.50	29.50	-1.50%	168,234
May 7, 2026	29.85	30.35	29.80	29.95	29.95	0.50%	110,052
May 6, 2026	30.45	30.45	29.50	29.80	29.80	-1.49%	130,058
May 5, 2026	30.00	30.50	29.20	30.25	30.25	-	104,632
May 4, 2026	30.55	31.00	30.05	30.25	30.25	-0.82%	148,211
Apr 30, 2026	32.40	32.50	30.30	30.50	30.50	-4.84%	279,213
Apr 29, 2026	32.40	32.40	30.75	32.05	32.05	0.16%	314,781
Apr 28, 2026	33.50	34.05	31.50	32.00	32.00	-0.93%	1,577,326
Apr 27, 2026	30.00	32.30	29.20	32.30	32.30	9.86%	839,666
Apr 24, 2026	29.30	29.95	29.05	29.40	29.40	1.73%	102,891
Apr 23, 2026	29.60	30.20	28.40	28.90	28.90	-1.70%	185,713
Apr 22, 2026	28.00	29.45	28.00	29.40	29.40	5.57%	217,742
Apr 21, 2026	27.35	28.10	27.35	27.85	27.85	-0.54%	52,713
Apr 20, 2026	28.25	28.35	28.00	28.00	28.00	-	28,010
Apr 17, 2026	27.95	28.00	27.80	28.00	28.00	0.18%	48,878
Apr 16, 2026	28.10	28.20	27.90	27.95	27.95	0.72%	53,042
Apr 15, 2026	27.65	27.80	27.45	27.75	27.75	0.36%	36,688
Apr 14, 2026	27.90	27.90	27.50	27.65	27.65	0.55%	35,295
Apr 13, 2026	27.45	27.60	27.10	27.50	27.50	1.29%	60,002
Apr 10, 2026	27.00	27.35	27.00	27.15	27.15	0.37%	34,030
Apr 9, 2026	27.00	27.15	26.90	27.05	27.05	0.19%	28,010
Apr 8, 2026	26.80	27.00	26.70	27.00	27.00	1.12%	31,219
Apr 7, 2026	26.70	26.75	26.65	26.70	26.70	-	18,000
Apr 2, 2026	26.90	26.90	26.55	26.70	26.70	-0.74%	27,049
Apr 1, 2026	27.15	27.15	26.50	26.90	26.90	0.94%	24,103
Mar 31, 2026	26.85	27.15	26.65	26.65	26.65	-0.93%	40,368
Mar 30, 2026	27.00	27.00	26.75	26.90	26.90	-0.55%	38,018
Mar 27, 2026	27.05	27.10	26.80	27.05	27.05	-	22,000
Mar 26, 2026	27.50	27.50	27.05	27.05	27.05	-0.37%	15,005
Mar 25, 2026	27.40	27.40	27.00	27.15	27.15	2.07%	19,751
Mar 24, 2026	27.20	27.20	26.30	26.60	26.60	-0.19%	49,000
Mar 23, 2026	27.00	27.00	26.45	26.65	26.65	-2.74%	53,000
Mar 20, 2026	27.75	27.75	27.40	27.40	27.40	-	39,347
Mar 19, 2026	28.00	28.00	27.40	27.40	27.40	-2.14%	74,042
Mar 18, 2026	27.60	28.00	27.60	28.00	28.00	1.45%	44,000
Mar 17, 2026	27.50	27.80	27.50	27.60	27.60	0.73%	38,124