UHT Unitech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	18.70	18.70	18.10	18.50	-	-1.07%	87,649
Jul 29, 2026	19.50	19.55	18.40	18.70	18.70	-3.86%	475,782
Jul 28, 2026	19.50	19.60	18.80	19.45	19.45	-1.27%	321,406
Jul 27, 2026	19.75	20.05	19.35	19.70	19.70	-	269,786
Jul 24, 2026	20.05	20.10	19.40	19.70	19.70	-1.75%	409,469
Jul 23, 2026	20.40	20.45	19.00	20.05	20.05	-1.23%	394,580
Jul 22, 2026	21.00	21.00	20.00	20.30	20.30	-3.33%	530,674
Jul 21, 2026	21.10	21.55	20.70	21.00	21.00	-0.47%	471,734
Jul 20, 2026	19.90	21.55	19.90	21.10	21.10	3.94%	669,651
Jul 17, 2026	21.50	21.50	19.80	20.30	20.30	-5.80%	811,810
Jul 16, 2026	22.05	22.10	20.90	21.55	21.55	-2.05%	722,407
Jul 15, 2026	21.75	23.05	21.60	22.00	22.00	-1.79%	709,300
Jul 14, 2026	22.30	23.00	20.50	22.40	22.40	0.45%	1,472,868
Jul 13, 2026	20.40	24.50	20.40	22.30	22.30	9.31%	2,407,594
Jul 9, 2026	20.05	20.65	19.50	20.40	20.40	-0.49%	476,870
Jul 8, 2026	21.00	21.05	19.90	20.50	20.50	-1.91%	836,972
Jul 7, 2026	22.60	23.00	20.20	20.90	20.90	-7.11%	1,672,376
Jul 6, 2026	22.60	23.25	22.00	22.50	22.50	-0.44%	1,893,215
Jul 3, 2026	22.05	23.10	21.40	22.60	22.60	4.63%	2,309,935
Jul 2, 2026	22.50	23.65	21.50	21.60	21.60	-6.49%	2,191,737
Jul 1, 2026	21.20	23.50	21.00	23.10	23.10	9.74%	4,591,458
Jun 30, 2026	21.00	23.00	19.00	21.05	21.05	0.24%	2,999,798
Jun 29, 2026	18.80	23.10	18.80	21.00	21.00	11.70%	3,921,582
Jun 26, 2026	18.55	19.05	18.20	18.80	18.80	1.35%	608,659
Jun 25, 2026	18.10	19.05	18.10	18.55	18.55	0.27%	1,041,569
Jun 24, 2026	18.10	18.55	17.75	18.50	18.50	2.21%	626,334
Jun 23, 2026	18.15	18.30	17.80	18.10	18.10	-	489,258
Jun 22, 2026	17.85	19.10	17.60	18.10	18.10	-0.55%	1,752,761
Jun 18, 2026	17.95	18.20	17.75	18.20	18.20	1.39%	660,838
Jun 17, 2026	17.85	18.10	17.80	17.95	17.95	0.28%	319,642
Jun 16, 2026	18.25	18.25	17.85	17.90	17.90	-1.65%	340,191
Jun 15, 2026	18.15	18.85	17.95	18.20	18.20	0.28%	335,416
Jun 12, 2026	18.20	18.80	18.00	18.15	18.15	-0.27%	412,753
Jun 11, 2026	18.65	18.65	17.90	18.20	18.20	-2.41%	478,568
Jun 10, 2026	18.50	18.90	18.25	18.65	18.65	0.81%	441,192
Jun 9, 2026	18.40	18.80	18.10	18.50	18.50	0.54%	327,959
Jun 8, 2026	17.60	18.50	17.60	18.40	18.40	-0.81%	521,922
Jun 5, 2026	19.00	19.10	18.40	18.55	18.55	-2.37%	503,270
Jun 4, 2026	18.70	19.05	18.25	19.00	19.00	2.15%	601,591
Jun 3, 2026	18.70	19.00	18.40	18.60	18.60	-0.27%	531,328
Jun 2, 2026	18.95	19.00	18.30	18.65	18.65	-1.58%	480,605
Jun 1, 2026	19.10	19.10	18.50	18.95	18.95	-0.52%	441,239
May 29, 2026	18.85	19.75	18.50	19.05	19.05	1.06%	1,538,144
May 28, 2026	19.60	19.85	18.85	18.85	18.85	-3.58%	546,252
May 27, 2026	19.85	19.85	18.60	19.55	19.55	3.17%	863,731
May 26, 2026	19.25	19.55	18.95	18.95	18.95	-2.82%	686,627
May 25, 2026	19.55	20.35	19.25	19.50	19.50	-4.18%	713,605
May 22, 2026	19.10	21.40	18.50	20.35	20.35	6.54%	872,898
May 21, 2026	19.10	19.20	18.70	19.10	19.10	-	664,084
May 20, 2026	19.10	19.20	18.75	19.10	19.10	1.06%	284,679