UNITECH.BO Historical Prices | UNITECH LTD Stock

BSE

0.15% NSE

0.28%

Unitech International Ltd (UNITECH.BO)

-BSE

25.30 0.10(0.40%) 24 May 3:59PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
26 May, 2008	265.00	265.00	258.30	259.90	713,300	258.09
23 May, 2008	275.00	277.85	267.30	268.25	1,031,700	266.38
22 May, 2008	279.90	279.90	272.95	273.85	1,006,000	271.94
21 May, 2008	275.00	286.00	271.10	282.60	1,350,200	280.63
20 May, 2008	285.00	288.00	276.30	279.05	1,124,300	277.11
16 May, 2008	290.00	293.00	285.00	286.70	1,313,700	284.70
15 May, 2008	279.80	288.25	277.00	285.95	1,375,100	283.96
14 May, 2008	275.00	280.80	270.00	274.30	1,081,900	272.39
13 May, 2008	283.00	290.00	273.20	275.45	1,868,300	273.53
12 May, 2008	284.30	287.50	273.65	279.25	1,702,400	277.31
9 May, 2008	301.00	304.85	285.05	286.55	1,237,700	284.56
8 May, 2008	301.25	305.00	295.00	300.35	1,589,100	298.26
7 May, 2008	309.90	314.30	301.05	304.70	2,492,600	302.58
6 May, 2008	330.90	333.70	302.10	307.05	2,886,300	304.91
5 May, 2008	319.00	338.00	318.00	330.90	5,035,600	328.60
2 May, 2008	318.00	320.00	310.55	318.15	1,272,600	315.94
30 Apr, 2008	320.00	325.85	309.30	310.40	2,115,300	308.24
29 Apr, 2008	296.00	321.25	287.75	317.50	4,119,200	315.29
28 Apr, 2008	292.50	297.85	287.30	293.50	1,249,600	291.46
25 Apr, 2008	287.00	290.85	284.55	288.85	868,300	286.84
24 Apr, 2008	289.85	296.60	283.20	284.65	1,882,600	282.67
23 Apr, 2008	283.00	292.40	283.00	286.60	1,817,900	284.61
22 Apr, 2008	268.00	284.20	265.10	280.50	2,280,300	278.55
21 Apr, 2008	271.60	274.35	266.25	267.85	853,700	265.99
17 Apr, 2008	268.00	271.00	264.15	268.75	1,472,400	266.88
16 Apr, 2008	272.00	276.00	261.50	262.95	1,132,700	261.12
15 Apr, 2008	262.00	269.95	256.65	268.30	930,000	266.43
11 Apr, 2008	265.00	268.00	262.00	262.80	615,800	260.97
10 Apr, 2008	265.60	273.00	261.60	263.10	939,500	261.27
9 Apr, 2008	270.00	270.00	260.30	263.35	1,245,100	261.52
8 Apr, 2008	274.00	275.90	267.10	269.35	860,000	267.48
7 Apr, 2008	266.50	277.80	265.50	273.05	939,800	271.15
4 Apr, 2008	278.00	278.00	262.60	264.35	1,002,500	262.51
3 Apr, 2008	273.00	279.50	271.35	275.10	760,100	273.19
2 Apr, 2008	286.00	293.00	272.10	273.70	985,600	271.80
1 Apr, 2008	289.00	289.00	267.10	275.10	5,684,800	273.19
31 Mar, 2008	290.00	290.00	270.25	276.15	1,311,300	274.23
28 Mar, 2008	285.00	294.85	282.20	291.65	2,123,100	289.62
27 Mar, 2008	264.90	292.00	262.50	281.60	3,355,000	279.64
26 Mar, 2008	282.00	283.00	267.00	270.80	1,673,100	268.92
25 Mar, 2008	264.00	282.00	259.00	279.15	1,986,800	277.21
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On UNITECH.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Unitech International Ltd (UNITECH.BO)