Want to see IN:UNITECH full AI Analyst Report?
Unitech Limited (UNITECH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.03 | 4.03 | 3.87 | 3.93 | 3.93 | -2.24% | 429,522 | 0.48 |
| Oct 29, 2026 | 3.68 | 4.20 | 3.65 | 4.02 | 4.02 | +9.84% | 2,886,648 | 3.33 |
| Oct 28, 2026 | 3.70 | 3.72 | 3.62 | 3.66 | 3.66 | -1.61% | 448,784 | 0.52 |
| Oct 27, 2026 | 3.62 | 3.78 | 3.62 | 3.72 | 3.72 | +1.64% | 304,727 | 0.35 |
| Oct 26, 2026 | 3.63 | 3.74 | 3.44 | 3.66 | 3.66 | +1.95% | 1,330,819 | 1.54 |
| Oct 23, 2026 | 3.74 | 3.77 | 3.53 | 3.59 | 3.59 | -4.01% | 565,803 | 0.65 |
| Oct 22, 2026 | 3.75 | 3.84 | 3.69 | 3.74 | 3.74 | +0.81% | 493,229 | 0.57 |
| Oct 21, 2026 | 3.91 | 3.91 | 3.69 | 3.71 | 3.71 | -4.38% | 852,284 | 0.97 |
| Oct 20, 2026 | 3.88 | 3.97 | 3.85 | 3.88 | 3.88 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 3.92 | 3.97 | 3.85 | 3.88 | 3.88 | -1.77% | 401,213 | 0.45 |
| Oct 16, 2026 | 3.97 | 3.97 | 3.92 | 3.95 | 3.95 | -0.50% | 307,826 | 0.35 |
| Oct 15, 2026 | 3.93 | 4.04 | 3.92 | 3.97 | 3.97 | -1.73% | 297,893 | 0.34 |
| Oct 14, 2026 | 3.94 | 4.17 | 3.91 | 4.04 | 4.04 | +2.02% | 834,774 | 0.95 |
| Oct 13, 2026 | 3.95 | 3.99 | 3.91 | 3.96 | 3.96 | -0.75% | 374,931 | 0.42 |
| Oct 12, 2026 | 4.11 | 4.14 | 3.95 | 3.99 | 3.99 | -1.72% | 384,871 | 0.43 |
| Oct 09, 2026 | 4.04 | 4.20 | 4.01 | 4.06 | 4.06 | +1.25% | 2,732,272 | 3.23 |
| Oct 08, 2026 | 4.14 | 4.15 | 3.98 | 4.01 | 4.01 | -1.96% | 547,354 | 0.65 |
| Oct 07, 2026 | 3.96 | 4.20 | 3.95 | 4.09 | 4.09 | +2.25% | 855,126 | 1.01 |
| Oct 06, 2026 | 3.89 | 4.03 | 3.89 | 4.00 | 4.00 | +2.30% | 456,746 | 0.54 |
| Oct 05, 2026 | 3.95 | 3.99 | 3.88 | 3.91 | 3.91 | -1.01% | 290,517 | 0.34 |
| Oct 02, 2026 | 3.95 | 3.97 | 3.84 | 3.95 | 3.95 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 3.92 | 3.97 | 3.84 | 3.95 | 3.95 | -0.50% | 550,923 | 0.63 |
| Sep 30, 2026 | 3.95 | 4.00 | 3.91 | 3.97 | 3.97 | +1.28% | 233,233 | 0.26 |
| Sep 29, 2026 | 3.98 | 3.99 | 3.77 | 3.92 | 3.92 | -0.76% | 571,787 | 0.65 |
| Sep 28, 2026 | 4.12 | 4.12 | 3.91 | 3.95 | 3.95 | -3.42% | 749,935 | 0.84 |
| Sep 25, 2026 | 4.09 | 4.11 | 4.00 | 4.09 | 4.09 | +1.74% | 282,902 | 0.32 |
| Sep 24, 2026 | 4.13 | 4.16 | 3.99 | 4.02 | 4.02 | -3.13% | 906,196 | 1.02 |
| Sep 23, 2026 | 4.07 | 4.21 | 4.07 | 4.15 | 4.15 | +1.22% | 501,426 | 0.57 |
| Sep 22, 2026 | 4.18 | 4.18 | 4.08 | 4.10 | 4.10 | -0.73% | 287,500 | 0.33 |
| Sep 21, 2026 | 4.27 | 4.35 | 4.12 | 4.13 | 4.13 | -4.18% | 658,282 | 0.73 |
| Sep 18, 2026 | 4.28 | 4.36 | 4.17 | 4.31 | 4.31 | +0.70% | 741,365 | 0.81 |
| Sep 17, 2026 | 4.45 | 4.50 | 4.27 | 4.28 | 4.28 | -3.82% | 629,621 | 0.67 |
| Sep 16, 2026 | 4.24 | 4.55 | 4.15 | 4.45 | 4.45 | +5.95% | 3,666,288 | 4.04 |
| Sep 15, 2026 | 4.18 | 4.40 | 4.01 | 4.20 | 4.20 | +0.72% | 762,922 | 0.79 |
| Sep 14, 2026 | 4.17 | 4.21 | 4.04 | 4.17 | 4.17 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 4.18 | 4.21 | 4.04 | 4.17 | 4.17 | -1.65% | 619,526 | 0.63 |
| Sep 10, 2026 | 3.93 | 4.31 | 3.93 | 4.24 | 4.24 | +8.16% | 3,180,050 | 3.36 |
| Sep 09, 2026 | 4.06 | 4.07 | 3.86 | 3.92 | 3.92 | -3.21% | 1,440,554 | 1.54 |
| Sep 08, 2026 | 4.25 | 4.25 | 4.01 | 4.05 | 4.05 | -4.26% | 1,209,316 | 1.31 |
| Sep 07, 2026 | 4.25 | 4.43 | 4.16 | 4.23 | 4.23 | +3.42% | 3,994,121 | 4.59 |
| Sep 04, 2026 | 3.72 | 4.09 | 3.71 | 4.09 | 4.09 | +9.95% | 4,501,272 | 5.55 |
| Sep 03, 2026 | 3.75 | 3.78 | 3.67 | 3.72 | 3.72 | -0.53% | 533,232 | 0.65 |
| Sep 02, 2026 | 3.78 | 3.88 | 3.73 | 3.74 | 3.74 | -1.06% | 949,136 | 1.17 |
| Sep 01, 2026 | 3.79 | 3.83 | 3.75 | 3.78 | 3.78 | -0.79% | 1,141,864 | 1.40 |
| Aug 31, 2026 | 3.90 | 3.96 | 3.81 | 3.81 | 3.81 | -2.56% | 869,401 | 1.08 |
| Aug 28, 2026 | 3.92 | 4.01 | 3.88 | 3.91 | 3.91 | -0.26% | 1,139,618 | 1.42 |
| Aug 27, 2026 | 3.97 | 4.03 | 3.90 | 3.92 | 3.92 | -1.26% | 843,057 | 1.04 |
| Aug 26, 2026 | 4.05 | 4.08 | 3.95 | 3.97 | 3.97 | -1.00% | 426,916 | 0.51 |
| Aug 25, 2026 | 3.95 | 4.20 | 3.91 | 4.01 | 4.01 | +1.52% | 881,598 | 1.07 |
| Aug 24, 2026 | 4.02 | 4.04 | 3.95 | 3.95 | 3.95 | -1.99% | 363,976 | 0.43 |