India Markets closed

Unitech Limited (UNITECH.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1.8800-0.0600 (-3.09%)
At close: 3:52PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
15-Jan-20211.87001.93001.86001.88001.880011,48,900
14-Jan-20211.85001.96001.81001.94001.940018,30,707
13-Jan-20211.88001.95001.87001.87001.870020,25,568
12-Jan-20211.96002.00001.96001.96001.960020,22,882
11-Jan-20212.19002.19002.06002.06002.060018,43,733
08-Jan-20212.23002.23002.12002.16002.160050,70,451
07-Jan-20212.07002.14002.04002.13002.130032,44,950
06-Jan-20212.05002.07001.95002.04002.040057,18,681
05-Jan-20211.90001.98001.85001.98001.980026,98,381
04-Jan-20211.90001.90001.81001.89001.890018,01,197
01-Jan-20211.90001.92001.80001.85001.850015,43,037
31-Dec-20201.87001.93001.85001.88001.880018,29,562
30-Dec-20201.84001.88001.78001.85001.850014,63,079
29-Dec-20201.77001.85001.75001.80001.800024,41,138
28-Dec-20201.84001.93001.80001.82001.820013,56,624
24-Dec-20201.92001.98001.83001.85001.850028,40,262
23-Dec-20201.75001.93001.75001.92001.920058,58,004
22-Dec-20201.84001.84001.84001.84001.84004,00,710
21-Dec-20201.93001.93001.93001.93001.93002,73,985
18-Dec-20202.07002.07002.03002.03002.03004,77,571
17-Dec-20202.28002.29002.13002.13002.130050,58,349
16-Dec-20202.31002.31002.17002.24002.240070,24,057
15-Dec-20202.27002.27002.07002.20002.20002,04,43,611
14-Dec-20202.17002.17002.17002.17002.170023,83,460
11-Dec-20202.07002.07002.07002.07002.070026,27,722
10-Dec-20201.95001.98001.80001.98001.980085,55,856
09-Dec-20201.87001.89001.80001.89001.890038,78,652
08-Dec-20201.80001.80001.74001.80001.800045,29,622
07-Dec-20201.72001.72001.65001.72001.720037,62,084
04-Dec-20201.64001.64001.62001.64001.640015,45,228
03-Dec-20201.57001.57001.53001.57001.570010,24,645
02-Dec-20201.45001.50001.44001.50001.50007,49,275
01-Dec-20201.46001.46001.38001.43001.430015,64,881
27-Nov-20201.41001.44001.38001.41001.41009,84,992
26-Nov-20201.38001.42001.38001.41001.41006,12,216
25-Nov-20201.44001.44001.38001.42001.42006,74,522
24-Nov-20201.44001.48001.38001.43001.430012,06,043
23-Nov-20201.46001.46001.41001.43001.430014,10,563
20-Nov-20201.40001.45001.40001.44001.44008,10,496
19-Nov-20201.38001.44001.35001.40001.400015,44,855
18-Nov-20201.39001.39001.32001.38001.380010,84,787
17-Nov-20201.40001.42001.36001.38001.38004,28,329
14-Nov-2020------
13-Nov-20201.37001.37001.31001.34001.34006,79,761
12-Nov-20201.36001.39001.33001.36001.36009,24,719
11-Nov-20201.40001.40001.36001.36001.36006,50,084
10-Nov-20201.40001.42001.35001.39001.39006,04,999
09-Nov-20201.35001.42001.32001.38001.38007,42,307
06-Nov-20201.35001.38001.31001.36001.36006,24,878
05-Nov-20201.38001.39001.31001.35001.35008,03,248
04-Nov-20201.33001.38001.32001.35001.35004,76,093
03-Nov-20201.38001.39001.30001.38001.380010,13,004
02-Nov-20201.36001.39001.33001.36001.36006,00,318
30-Oct-20201.34001.39001.34001.36001.36005,48,292
29-Oct-20201.40001.44001.39001.39001.39006,48,662
28-Oct-20201.42001.47001.41001.46001.46004,52,784
27-Oct-20201.47001.50001.41001.47001.47006,28,521
26-Oct-20201.49001.49001.42001.47001.470010,04,636
23-Oct-20201.42001.42001.42001.42001.42002,62,217
22-Oct-20201.35001.36001.31001.36001.36007,53,315
21-Oct-20201.37001.38001.30001.30001.30009,09,730
20-Oct-20201.32001.35001.28001.32001.32009,15,280
19-Oct-20201.35001.39001.31001.33001.33006,31,825
16-Oct-20201.38001.39001.36001.37001.37005,93,461
15-Oct-20201.40001.44001.35001.37001.37005,56,311
14-Oct-20201.37001.40001.31001.38001.38008,29,057
13-Oct-20201.41001.41001.35001.36001.36009,35,905
12-Oct-20201.41001.47001.35001.42001.42008,78,198
09-Oct-20201.39001.43001.37001.41001.41005,30,823
08-Oct-20201.46001.46001.37001.41001.41006,49,071
07-Oct-20201.44001.48001.40001.41001.41007,92,976
06-Oct-20201.38001.42001.32001.42001.420011,41,142
05-Oct-20201.40001.41001.34001.36001.360011,03,538
01-Oct-20201.42001.47001.40001.41001.410014,06,570
30-Sep-20201.50001.50001.40001.47001.47006,84,656
29-Sep-20201.55001.55001.47001.47001.47008,20,824
28-Sep-20201.54001.54001.45001.54001.540020,58,102
25-Sep-20201.39001.47001.35001.47001.47009,66,917
24-Sep-20201.45001.45001.40001.40001.40005,52,271
23-Sep-20201.47001.53001.45001.47001.47008,17,796
22-Sep-20201.47001.54001.45001.50001.50005,04,289
21-Sep-20201.55001.58001.48001.49001.490012,89,823
18-Sep-20201.60001.60001.53001.55001.55007,92,068
17-Sep-20201.57001.61001.55001.57001.57007,04,738
16-Sep-20201.60001.63001.57001.62001.62007,27,767
15-Sep-20201.69001.69001.60001.63001.63003,33,511
14-Sep-20201.74001.74001.60001.65001.650012,36,068
11-Sep-20201.63001.70001.62001.68001.68008,24,838
10-Sep-20201.71001.77001.65001.68001.68006,98,336
09-Sep-20201.60001.74001.60001.70001.700013,82,663
08-Sep-20201.84001.84001.68001.68001.680019,48,893
07-Sep-20201.76001.76001.76001.76001.76006,47,146
04-Sep-20201.68001.68001.68001.68001.68002,42,862
03-Sep-20201.50001.63001.50001.60001.600021,02,378
02-Sep-20201.69001.69001.56001.56001.560031,01,271
01-Sep-20201.64001.77001.64001.64001.640012,84,411
31-Aug-20201.85001.85001.72001.72001.720023,05,265
28-Aug-20201.85001.87001.76001.81001.810020,54,710
27-Aug-20201.72001.80001.68001.80001.800027,14,520
26-Aug-20201.72001.75001.68001.72001.720013,82,180
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...