Unitech Limited (BOM:507878)
India
· Delayed Price · Currency is INR 4.670
-0.160 (-3.31%)
At close: Mar 9, 2026
Unitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.82 | 4.84 | 4.60 | 4.67 | 4.67 | -3.31% | 889,089 |
| Mar 6, 2026 | 4.83 | 4.89 | 4.82 | 4.83 | 4.83 | - | 330,363 |
| Mar 5, 2026 | 4.83 | 4.95 | 4.78 | 4.83 | 4.83 | -0.21% | 888,699 |
| Mar 4, 2026 | 4.83 | 4.99 | 4.80 | 4.84 | 4.84 | -2.42% | 686,394 |
| Mar 2, 2026 | 5.01 | 5.20 | 4.82 | 4.96 | 4.96 | -3.13% | 875,963 |
| Feb 27, 2026 | 5.02 | 5.28 | 4.89 | 5.12 | 5.12 | 3.02% | 1,295,451 |
| Feb 26, 2026 | 4.94 | 5.12 | 4.94 | 4.97 | 4.97 | 0.61% | 423,566 |
| Feb 25, 2026 | 4.94 | 5.00 | 4.90 | 4.94 | 4.94 | 0.41% | 364,421 |
| Feb 24, 2026 | 4.98 | 5.04 | 4.89 | 4.92 | 4.92 | -1.40% | 542,898 |
| Feb 23, 2026 | 5.02 | 5.16 | 4.92 | 4.99 | 4.99 | -0.99% | 805,992 |
| Feb 20, 2026 | 4.99 | 5.13 | 4.98 | 5.04 | 5.04 | 1.00% | 497,805 |
| Feb 19, 2026 | 5.15 | 5.21 | 4.96 | 4.99 | 4.99 | -2.54% | 658,216 |
| Feb 18, 2026 | 5.21 | 5.39 | 5.07 | 5.12 | 5.12 | -1.54% | 991,428 |
| Feb 17, 2026 | 5.43 | 5.50 | 5.15 | 5.20 | 5.20 | -4.24% | 715,591 |
| Feb 16, 2026 | 5.49 | 5.50 | 5.32 | 5.43 | 5.43 | -0.91% | 688,158 |
| Feb 13, 2026 | 5.48 | 5.69 | 5.26 | 5.48 | 5.48 | -1.44% | 1,317,253 |
| Feb 12, 2026 | 6.24 | 6.30 | 5.39 | 5.56 | 5.56 | -10.90% | 3,114,735 |
| Feb 11, 2026 | 6.56 | 6.60 | 5.97 | 6.24 | 6.24 | -1.42% | 2,698,034 |
| Feb 10, 2026 | 5.63 | 6.46 | 5.63 | 6.33 | 6.33 | 13.64% | 5,262,574 |
| Feb 9, 2026 | 5.21 | 5.75 | 5.07 | 5.57 | 5.57 | 8.79% | 2,049,363 |
| Feb 6, 2026 | 5.10 | 5.15 | 4.84 | 5.12 | 5.12 | 1.79% | 988,769 |
| Feb 5, 2026 | 4.78 | 5.24 | 4.78 | 5.03 | 5.03 | 7.25% | 1,976,845 |
| Feb 4, 2026 | 4.27 | 4.70 | 4.26 | 4.69 | 4.69 | 9.58% | 1,411,189 |
| Feb 3, 2026 | 4.36 | 4.46 | 4.25 | 4.28 | 4.28 | 0.94% | 911,014 |
| Feb 2, 2026 | 4.34 | 4.34 | 4.12 | 4.24 | 4.24 | -1.62% | 1,873,947 |
| Feb 1, 2026 | 4.34 | 4.38 | 4.21 | 4.31 | 4.31 | -0.46% | 642,501 |
| Jan 30, 2026 | 4.42 | 4.59 | 4.20 | 4.33 | 4.33 | -1.59% | 3,109,330 |
| Jan 29, 2026 | 4.54 | 4.64 | 4.25 | 4.40 | 4.40 | -3.72% | 1,616,374 |
| Jan 28, 2026 | 4.65 | 4.84 | 4.47 | 4.57 | 4.57 | -3.38% | 2,187,358 |
| Jan 27, 2026 | 4.98 | 5.00 | 4.68 | 4.73 | 4.73 | -4.83% | 1,182,152 |
| Jan 23, 2026 | 4.94 | 5.04 | 4.87 | 4.97 | 4.97 | 0.61% | 597,348 |
| Jan 22, 2026 | 4.81 | 5.05 | 4.80 | 4.94 | 4.94 | 2.28% | 587,438 |
| Jan 21, 2026 | 4.83 | 4.94 | 4.68 | 4.83 | 4.83 | 0.63% | 1,358,768 |
| Jan 20, 2026 | 4.98 | 5.25 | 4.78 | 4.80 | 4.80 | -4.19% | 1,571,629 |
| Jan 19, 2026 | 5.21 | 5.25 | 4.93 | 5.01 | 5.01 | -4.21% | 764,506 |
| Jan 16, 2026 | 5.27 | 5.31 | 5.21 | 5.23 | 5.23 | -0.57% | 545,620 |
| Jan 14, 2026 | 5.15 | 5.32 | 5.15 | 5.26 | 5.26 | 2.14% | 550,394 |
| Jan 13, 2026 | 5.36 | 5.47 | 5.11 | 5.15 | 5.15 | -4.10% | 1,871,359 |
| Jan 12, 2026 | 5.47 | 5.60 | 5.15 | 5.37 | 5.37 | -1.65% | 1,127,418 |
| Jan 9, 2026 | 5.73 | 5.76 | 5.41 | 5.46 | 5.46 | -4.55% | 897,051 |
| Jan 8, 2026 | 5.80 | 5.82 | 5.70 | 5.72 | 5.72 | -1.21% | 367,444 |
| Jan 7, 2026 | 5.83 | 5.98 | 5.73 | 5.79 | 5.79 | -0.69% | 481,013 |
| Jan 6, 2026 | 5.88 | 5.90 | 5.80 | 5.83 | 5.83 | -0.68% | 497,904 |
| Jan 5, 2026 | 5.93 | 6.00 | 5.85 | 5.87 | 5.87 | -1.51% | 395,094 |
| Jan 2, 2026 | 6.00 | 6.02 | 5.90 | 5.96 | 5.96 | -1.49% | 589,552 |
| Jan 1, 2026 | 5.87 | 6.24 | 5.76 | 6.05 | 6.05 | 4.85% | 1,618,654 |
| Dec 31, 2025 | 5.76 | 5.80 | 5.66 | 5.77 | 5.77 | 0.70% | 745,705 |
| Dec 30, 2025 | 5.75 | 5.79 | 5.67 | 5.73 | 5.73 | -0.35% | 606,295 |
| Dec 29, 2025 | 5.80 | 5.90 | 5.71 | 5.75 | 5.75 | -1.71% | 1,013,327 |
| Dec 26, 2025 | 6.01 | 6.03 | 5.77 | 5.85 | 5.85 | -0.68% | 1,676,108 |
| Dec 24, 2025 | 6.30 | 6.30 | 5.85 | 5.89 | 5.89 | 2.79% | 10,825,230 |
| Dec 23, 2025 | 5.65 | 5.88 | 5.65 | 5.73 | 5.73 | -0.17% | 813,873 |
| Dec 22, 2025 | 5.80 | 5.86 | 5.69 | 5.74 | 5.74 | -1.37% | 666,928 |
| Dec 19, 2025 | 5.85 | 5.91 | 5.70 | 5.82 | 5.82 | - | 769,042 |
| Dec 18, 2025 | 5.90 | 5.93 | 5.66 | 5.82 | 5.82 | -0.85% | 464,452 |
| Dec 17, 2025 | 5.91 | 5.94 | 5.83 | 5.87 | 5.87 | -0.68% | 244,047 |
| Dec 16, 2025 | 5.98 | 6.04 | 5.87 | 5.91 | 5.91 | -1.17% | 821,004 |
| Dec 15, 2025 | 5.99 | 6.00 | 5.91 | 5.98 | 5.98 | -0.83% | 478,728 |
| Dec 12, 2025 | 5.97 | 6.08 | 5.94 | 6.03 | 6.03 | 1.52% | 409,877 |
| Dec 11, 2025 | 5.93 | 5.99 | 5.90 | 5.94 | 5.94 | 0.51% | 288,011 |
| Dec 10, 2025 | 5.97 | 6.06 | 5.90 | 5.91 | 5.91 | -0.67% | 250,502 |
| Dec 9, 2025 | 5.98 | 6.05 | 5.80 | 5.95 | 5.95 | -0.34% | 896,470 |
| Dec 8, 2025 | 6.27 | 6.27 | 5.90 | 5.97 | 5.97 | -4.33% | 652,996 |
| Dec 5, 2025 | 6.01 | 6.58 | 5.94 | 6.24 | 6.24 | 4.17% | 1,221,561 |
| Dec 4, 2025 | 6.02 | 6.08 | 5.96 | 5.99 | 5.99 | 0.17% | 385,308 |
| Dec 3, 2025 | 6.08 | 6.11 | 5.86 | 5.98 | 5.98 | -1.48% | 738,248 |
| Dec 2, 2025 | 6.15 | 6.19 | 6.05 | 6.07 | 6.07 | -1.46% | 375,891 |
| Dec 1, 2025 | 6.15 | 6.33 | 6.15 | 6.16 | 6.16 | - | 926,391 |
| Nov 28, 2025 | 6.36 | 6.36 | 6.15 | 6.16 | 6.16 | -2.69% | 533,410 |
| Nov 27, 2025 | 6.16 | 6.40 | 6.15 | 6.33 | 6.33 | 2.76% | 328,263 |
| Nov 26, 2025 | 6.12 | 6.24 | 6.03 | 6.16 | 6.16 | 0.33% | 352,108 |
| Nov 25, 2025 | 6.06 | 6.23 | 6.05 | 6.14 | 6.14 | 0.82% | 499,138 |
| Nov 24, 2025 | 6.23 | 6.38 | 6.02 | 6.09 | 6.09 | -2.25% | 628,959 |
| Nov 21, 2025 | 6.34 | 6.35 | 6.11 | 6.23 | 6.23 | -2.20% | 565,109 |
| Nov 20, 2025 | 6.47 | 6.57 | 6.30 | 6.37 | 6.37 | -1.55% | 1,031,549 |
| Nov 19, 2025 | 6.57 | 6.62 | 6.44 | 6.47 | 6.47 | -2.27% | 383,846 |
| Nov 18, 2025 | 6.73 | 6.73 | 6.54 | 6.62 | 6.62 | -0.60% | 459,460 |
| Nov 17, 2025 | 6.75 | 6.80 | 6.65 | 6.66 | 6.66 | -2.20% | 470,530 |
| Nov 14, 2025 | 6.84 | 6.92 | 6.75 | 6.81 | 6.81 | -0.44% | 498,850 |
| Nov 13, 2025 | 6.94 | 6.96 | 6.81 | 6.84 | 6.84 | -0.87% | 223,153 |
| Nov 12, 2025 | 6.82 | 7.05 | 6.82 | 6.90 | 6.90 | 1.32% | 251,699 |
| Nov 11, 2025 | 6.87 | 6.89 | 6.75 | 6.81 | 6.81 | -0.58% | 502,546 |
| Nov 10, 2025 | 6.82 | 6.95 | 6.82 | 6.85 | 6.85 | -0.29% | 391,181 |
| Nov 7, 2025 | 6.81 | 6.93 | 6.74 | 6.87 | 6.87 | 0.44% | 475,045 |
| Nov 6, 2025 | 7.00 | 7.03 | 6.81 | 6.84 | 6.84 | -2.56% | 898,751 |
| Nov 4, 2025 | 7.25 | 7.25 | 6.98 | 7.02 | 7.02 | -3.04% | 633,990 |
| Nov 3, 2025 | 6.93 | 7.29 | 6.91 | 7.24 | 7.24 | 4.17% | 4,263,466 |
| Oct 31, 2025 | 6.98 | 7.03 | 6.93 | 6.95 | 6.95 | -0.29% | 247,537 |
| Oct 30, 2025 | 7.00 | 7.07 | 6.90 | 6.97 | 6.97 | -0.29% | 268,959 |
| Oct 29, 2025 | 7.04 | 7.12 | 6.95 | 6.99 | 6.99 | -1.27% | 558,917 |
| Oct 28, 2025 | 7.14 | 7.24 | 7.02 | 7.08 | 7.08 | -0.70% | 594,349 |
| Oct 27, 2025 | 7.05 | 7.24 | 7.01 | 7.13 | 7.13 | 1.42% | 421,526 |
| Oct 24, 2025 | 7.16 | 7.18 | 7.01 | 7.03 | 7.03 | -1.40% | 531,160 |
| Oct 23, 2025 | 7.09 | 7.20 | 7.06 | 7.13 | 7.13 | - | 399,809 |
| Oct 21, 2025 | 7.00 | 7.22 | 7.00 | 7.13 | 7.13 | -0.70% | 69,465 |
| Oct 20, 2025 | 7.11 | 7.24 | 6.90 | 7.18 | 7.18 | 2.72% | 558,355 |
| Oct 17, 2025 | 7.07 | 7.43 | 6.85 | 6.99 | 6.99 | -1.27% | 3,104,663 |
| Oct 16, 2025 | 7.24 | 7.24 | 7.05 | 7.08 | 7.08 | -0.98% | 363,534 |
| Oct 15, 2025 | 7.28 | 7.35 | 7.10 | 7.15 | 7.15 | 0.28% | 634,663 |
| Oct 14, 2025 | 7.30 | 7.44 | 7.08 | 7.13 | 7.13 | -1.93% | 579,437 |