UK markets open in 1 hour 2 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,464.49 +257.36 (+1.41%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,316.00 +6.40 (+0.28%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,478.80 +1,760.60 (+3.85%)
Unitech Limited (UNITECH.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 11:12AM IST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11.74 | 11.77 | 11.11 | 11.20 | 11.20 | 660,294 |
| 02 May 2024 | 11.77 | 11.85 | 11.45 | 11.52 | 11.52 | 1,771,411 |
| 30 Apr 2024 | 12.82 | 12.82 | 11.91 | 11.92 | 11.92 | 5,012,966 |
| 29 Apr 2024 | 12.53 | 12.53 | 12.10 | 12.53 | 12.53 | 17,341,680 |
| 26 Apr 2024 | 11.58 | 12.06 | 10.92 | 11.94 | 11.94 | 7,779,688 |
| 25 Apr 2024 | 10.96 | 11.50 | 10.81 | 11.49 | 11.49 | 6,070,801 |
| 24 Apr 2024 | 11.30 | 11.44 | 10.90 | 10.96 | 10.96 | 944,724 |
| 23 Apr 2024 | 11.04 | 11.28 | 10.49 | 11.17 | 11.17 | 3,265,712 |
| 22 Apr 2024 | 11.40 | 11.73 | 10.81 | 11.04 | 11.04 | 1,312,328 |
| 19 Apr 2024 | 11.21 | 11.79 | 11.21 | 11.22 | 11.22 | 2,348,141 |
| 18 Apr 2024 | 12.02 | 12.02 | 11.40 | 11.79 | 11.79 | 7,903,240 |
| 16 Apr 2024 | 10.85 | 11.45 | 10.59 | 11.45 | 11.45 | 2,107,343 |
| 15 Apr 2024 | 10.85 | 11.20 | 10.61 | 10.91 | 10.91 | 3,571,537 |
| 12 Apr 2024 | 10.77 | 11.69 | 10.77 | 11.16 | 11.16 | 5,605,278 |
| 10 Apr 2024 | 11.41 | 11.68 | 11.33 | 11.33 | 11.33 | 1,933,597 |
| 09 Apr 2024 | 11.92 | 12.40 | 11.92 | 11.92 | 11.92 | 8,478,980 |
| 08 Apr 2024 | 13.20 | 13.20 | 12.54 | 12.54 | 12.54 | 1,762,524 |
| 05 Apr 2024 | 13.65 | 13.65 | 12.92 | 13.20 | 13.20 | 3,836,362 |
| 04 Apr 2024 | 13.60 | 13.60 | 12.50 | 13.60 | 13.60 | 15,565,290 |
| 03 Apr 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 8,920,941 |
| 02 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1,837,637 |
| 01 Apr 2024 | 11.77 | 11.77 | 11.65 | 11.77 | 11.77 | 2,654,932 |
| 28 Mar 2024 | 11.21 | 11.21 | 10.70 | 11.21 | 11.21 | 9,950,178 |
| 27 Mar 2024 | 10.68 | 10.68 | 10.48 | 10.68 | 10.68 | 5,922,299 |
| 26 Mar 2024 | 9.75 | 10.18 | 9.75 | 10.18 | 10.18 | 4,030,248 |
| 22 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 246,032 |
| 21 Mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 174,572 |
| 20 Mar 2024 | 7.98 | 8.80 | 7.98 | 8.80 | 8.80 | 8,044,573 |
| 19 Mar 2024 | 8.46 | 8.50 | 8.39 | 8.39 | 8.39 | 3,704,209 |
| 18 Mar 2024 | 8.83 | 9.25 | 8.83 | 8.83 | 8.83 | 4,449,242 |
| 15 Mar 2024 | 9.29 | 9.75 | 9.29 | 9.29 | 9.29 | 5,954,298 |
| 14 Mar 2024 | 9.77 | 10.50 | 9.77 | 9.77 | 9.77 | 6,861,101 |
| 13 Mar 2024 | 10.28 | 10.99 | 10.28 | 10.28 | 10.28 | 3,738,124 |
| 12 Mar 2024 | 10.82 | 11.15 | 10.82 | 10.82 | 10.82 | 1,570,077 |
| 11 Mar 2024 | 12.56 | 12.56 | 11.38 | 11.38 | 11.38 | 1,954,743 |
| 07 Mar 2024 | 10.83 | 11.97 | 10.83 | 11.97 | 11.97 | 6,465,584 |
| 06 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1,443,919 |
| 05 Mar 2024 | 12.36 | 12.55 | 12.00 | 12.00 | 12.00 | 3,292,959 |
| 04 Mar 2024 | 13.60 | 13.91 | 12.61 | 12.63 | 12.63 | 2,763,448 |
| 01 Mar 2024 | 13.55 | 13.84 | 12.70 | 13.06 | 13.06 | 3,681,975 |
| 29 Feb 2024 | 12.48 | 13.36 | 12.10 | 13.29 | 13.29 | 4,638,711 |
| 28 Feb 2024 | 12.73 | 13.89 | 12.73 | 12.73 | 12.73 | 7,531,782 |
| 27 Feb 2024 | 13.79 | 13.79 | 13.40 | 13.40 | 13.40 | 2,297,568 |
| 26 Feb 2024 | 14.84 | 14.84 | 14.10 | 14.10 | 14.10 | 3,426,462 |
| 23 Feb 2024 | 15.30 | 15.49 | 14.75 | 14.84 | 14.84 | 2,477,734 |
| 22 Feb 2024 | 15.00 | 15.74 | 14.48 | 15.30 | 15.30 | 4,032,183 |
| 21 Feb 2024 | 15.72 | 15.89 | 15.24 | 15.24 | 15.24 | 2,938,617 |
| 20 Feb 2024 | 17.69 | 17.69 | 16.01 | 16.04 | 16.04 | 7,002,045 |
| 19 Feb 2024 | 16.85 | 16.85 | 16.55 | 16.85 | 16.85 | 4,874,380 |
| 16 Feb 2024 | 16.05 | 16.05 | 15.60 | 16.05 | 16.05 | 4,623,882 |
| 15 Feb 2024 | 15.00 | 15.29 | 14.65 | 15.29 | 15.29 | 4,035,597 |
| 14 Feb 2024 | 14.24 | 15.20 | 14.24 | 14.57 | 14.57 | 9,277,820 |
| 13 Feb 2024 | 15.11 | 15.44 | 14.98 | 14.98 | 14.98 | 4,331,894 |
| 12 Feb 2024 | 15.26 | 16.71 | 15.13 | 15.76 | 15.76 | 11,162,710 |
| 09 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 2,746,469 |
| 08 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 2,729,678 |
| 07 Feb 2024 | 17.70 | 18.09 | 17.63 | 17.63 | 17.63 | 6,333,610 |
| 06 Feb 2024 | 19.88 | 19.88 | 18.11 | 18.55 | 18.55 | 19,984,350 |
| 05 Feb 2024 | 19.22 | 19.22 | 18.68 | 19.06 | 19.06 | 22,933,790 |
| 02 Feb 2024 | 18.30 | 18.31 | 18.15 | 18.31 | 18.31 | 10,999,510 |
| 01 Feb 2024 | 17.20 | 17.44 | 16.70 | 17.44 | 17.44 | 18,193,330 |
| 31 Jan 2024 | 16.61 | 16.61 | 15.60 | 16.61 | 16.61 | 21,501,960 |
| 30 Jan 2024 | 15.81 | 15.82 | 15.62 | 15.82 | 15.82 | 16,659,130 |
| 29 Jan 2024 | 15.07 | 15.07 | 14.80 | 15.07 | 15.07 | 16,298,260 |
| 25 Jan 2024 | 13.10 | 14.36 | 13.00 | 14.36 | 14.36 | 19,350,130 |
| 24 Jan 2024 | 14.70 | 14.80 | 13.68 | 13.68 | 13.68 | 8,428,333 |
| 23 Jan 2024 | 14.52 | 14.52 | 13.30 | 14.40 | 14.40 | 29,248,170 |
| 19 Jan 2024 | 12.74 | 13.18 | 12.72 | 13.18 | 13.18 | 14,312,590 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 11.00 | 11.97 | 10.83 | 11.97 | 11.97 | 14,370,660 |
| 16 Jan 2024 | 11.24 | 11.53 | 10.50 | 11.40 | 11.40 | 30,285,020 |
| 15 Jan 2024 | 10.80 | 10.99 | 10.47 | 10.99 | 10.99 | 14,818,230 |
| 12 Jan 2024 | 11.06 | 11.06 | 10.02 | 10.47 | 10.47 | 34,401,250 |
| 11 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 7,365,901 |
| 10 Jan 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10,569,720 |
| 09 Jan 2024 | 9.57 | 9.57 | 9.26 | 9.57 | 9.57 | 13,956,630 |
| 08 Jan 2024 | 8.85 | 9.12 | 8.46 | 9.12 | 9.12 | 19,508,670 |
| 05 Jan 2024 | 8.69 | 8.69 | 7.87 | 8.69 | 8.69 | 44,426,680 |
| 04 Jan 2024 | 8.28 | 8.28 | 8.05 | 8.28 | 8.28 | 33,520,270 |
| 03 Jan 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 3,525,094 |
| 02 Jan 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 3,872,545 |
| 01 Jan 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1,798,256 |
| 29 Dec 2023 | 6.83 | 6.83 | 6.62 | 6.83 | 6.83 | 19,211,840 |
| 28 Dec 2023 | 5.89 | 6.51 | 5.89 | 6.51 | 6.51 | 17,380,830 |
| 27 Dec 2023 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | 2,479,280 |
| 26 Dec 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 873,461 |
| 22 Dec 2023 | 7.02 | 7.20 | 6.86 | 6.86 | 6.86 | 9,221,677 |
| 21 Dec 2023 | 7.22 | 7.59 | 7.22 | 7.22 | 7.22 | 14,655,280 |
| 20 Dec 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 5,388,236 |
| 19 Dec 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 326,673 |
| 18 Dec 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 553,866 |
| 15 Dec 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 815,755 |
| 14 Dec 2023 | 9.99 | 10.25 | 9.29 | 9.29 | 9.29 | 45,588,380 |
| 13 Dec 2023 | 9.74 | 9.77 | 9.50 | 9.77 | 9.77 | 20,527,580 |
| 12 Dec 2023 | 9.19 | 9.31 | 8.92 | 9.31 | 9.31 | 25,688,020 |
| 11 Dec 2023 | 8.87 | 8.87 | 8.37 | 8.87 | 8.87 | 25,625,660 |
| 08 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 7,021,537 |
| 07 Dec 2023 | 7.95 | 8.05 | 7.82 | 8.05 | 8.05 | 18,768,130 |
| 06 Dec 2023 | 7.67 | 7.67 | 7.25 | 7.67 | 7.67 | 37,698,350 |
| 05 Dec 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 5,828,435 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.