UNITECH.NS Historical Prices | UNITECH LTD Stock

BSE

0.15% NSE

0.28%

Unitech International Ltd (UNITECH.NS)

-NSE

25.30 0.10(0.40%) 3:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May, 2013	28.00	28.00	25.05	25.20	58,287,100	25.20
22 May, 2013	29.25	29.60	28.15	28.30	32,712,400	28.30
21 May, 2013	30.40	30.50	29.00	29.15	35,493,000	29.15
20 May, 2013	30.95	31.50	29.90	30.25	34,473,500	30.25
17 May, 2013	29.90	31.10	29.70	30.65	62,376,600	30.65
16 May, 2013	29.20	30.15	28.85	29.70	50,919,800	29.70
15 May, 2013	27.75	29.35	27.65	29.15	41,704,300	29.15
14 May, 2013	27.90	28.05	27.25	27.40	28,235,800	27.40
13 May, 2013	28.95	29.10	27.55	27.70	27,979,200	27.70
10 May, 2013	29.30	29.65	28.70	28.90	29,325,800	28.90
9 May, 2013	29.20	30.35	28.85	29.25	42,713,700	29.25
8 May, 2013	29.60	29.70	28.75	29.20	36,344,900	29.20
7 May, 2013	28.70	29.75	28.70	29.30	30,857,800	29.30
6 May, 2013	28.50	28.90	27.60	28.70	31,600,400	28.70
3 May, 2013	28.55	29.90	27.40	28.65	58,963,900	28.65
2 May, 2013	27.10	28.80	26.90	28.45	41,451,300	28.45
1 May, 2013	26.90	26.90	26.90	26.90	0	26.90
30 Apr, 2013	28.25	28.40	26.40	26.90	36,840,100	26.90
29 Apr, 2013	27.25	28.05	27.10	27.85	23,912,600	27.85
26 Apr, 2013	28.80	29.10	26.80	26.95	36,303,800	26.95
25 Apr, 2013	29.20	29.90	28.40	28.85	45,737,900	28.85
24 Apr, 2013	29.15	29.15	29.15	29.15	0	29.15
23 Apr, 2013	29.80	30.35	28.30	29.15	49,666,500	29.15
22 Apr, 2013	27.65	30.60	27.45	30.00	66,735,700	30.00
19 Apr, 2013	27.65	27.65	27.65	27.65	0	27.65
18 Apr, 2013	27.05	28.10	26.80	27.65	40,597,000	27.65
17 Apr, 2013	26.10	28.30	26.00	27.00	78,610,000	27.00
16 Apr, 2013	24.30	26.05	24.30	25.95	43,099,000	25.95
15 Apr, 2013	23.90	24.95	23.90	24.60	27,585,600	24.60
12 Apr, 2013	23.70	24.65	23.50	24.35	23,272,800	24.35
11 Apr, 2013	23.85	24.20	23.30	24.15	30,333,600	24.15
10 Apr, 2013	23.70	23.95	22.55	23.50	38,268,500	23.50
9 Apr, 2013	23.75	24.55	23.40	23.50	30,166,600	23.50
8 Apr, 2013	23.65	24.15	23.45	23.70	19,203,900	23.70
5 Apr, 2013	23.90	24.25	23.40	23.55	23,668,300	23.55
4 Apr, 2013	24.55	24.55	23.55	23.80	30,721,100	23.80
3 Apr, 2013	25.05	25.95	24.35	24.55	31,447,300	24.55
2 Apr, 2013	24.85	25.40	24.55	25.15	28,563,600	25.15
1 Apr, 2013	23.80	25.35	23.70	25.00	32,902,200	25.00
29 Mar, 2013	23.55	23.55	23.55	23.55	0	23.55
28 Mar, 2013	22.10	23.85	21.55	23.55	38,509,100	23.55
27 Mar, 2013	22.15	22.15	22.15	22.15	0	22.15
26 Mar, 2013	22.80	23.05	21.90	22.15	25,011,800	22.15
25 Mar, 2013	24.50	24.75	22.75	22.85	32,402,200	22.85
22 Mar, 2013	23.25	24.55	22.80	24.00	37,568,500	24.00
21 Mar, 2013	25.20	25.40	23.00	23.25	50,051,500	23.25
20 Mar, 2013	26.50	27.05	23.75	24.80	65,580,000	24.80
19 Mar, 2013	27.75	28.20	26.25	26.65	41,163,200	26.65
18 Mar, 2013	28.60	28.60	27.55	27.70	30,907,900	27.70
15 Mar, 2013	29.90	30.35	28.45	28.60	46,313,900	28.60
14 Mar, 2013	28.00	29.85	27.35	29.65	48,404,000	29.65
13 Mar, 2013	27.10	28.25	26.70	27.95	43,268,300	27.95
12 Mar, 2013	27.00	28.45	26.60	27.30	31,821,700	27.30
11 Mar, 2013	27.90	29.10	27.80	28.15	28,487,700	28.15
8 Mar, 2013	27.50	28.10	27.25	27.55	36,655,800	27.55
7 Mar, 2013	27.15	27.55	26.70	27.35	23,542,200	27.35
6 Mar, 2013	26.50	27.65	26.40	27.10	46,482,600	27.10
5 Mar, 2013	26.30	26.80	25.45	26.30	38,280,400	26.30
4 Mar, 2013	26.00	26.55	25.65	26.10	36,953,500	26.10
1 Mar, 2013	27.00	27.85	25.45	26.05	37,433,400	26.05
28 Feb, 2013	29.80	30.25	26.80	27.20	48,840,500	27.20
27 Feb, 2013	28.90	29.95	28.65	29.55	32,196,300	29.55
26 Feb, 2013	29.00	29.50	28.30	28.65	28,827,900	28.65
25 Feb, 2013	31.40	31.40	28.50	29.30	32,521,200	29.30
22 Feb, 2013	29.60	30.50	29.60	29.95	28,984,600	29.95
21 Feb, 2013	28.90	30.60	28.90	29.80	43,699,400	29.80
* 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.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Unitech International Ltd (UNITECH.NS)