India markets open in 4 hours 50 minutes

Unitech Limited (UNITECH.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1.5000+0.0200 (+1.35%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
07-May-20211.49001.50001.45001.48001.48006,71,280
06-May-20211.52001.53001.47001.48001.48005,36,202
05-May-20211.57001.58001.50001.53001.530014,33,336
04-May-20211.50001.55001.46001.53001.530015,70,578
03-May-20211.54001.54001.45001.50001.50007,28,576
30-Apr-20211.57001.57001.49001.50001.50009,90,264
29-Apr-20211.55001.56001.51001.56001.560011,76,521
28-Apr-20211.48001.49001.45001.49001.490011,11,692
27-Apr-20211.43001.43001.36001.42001.42007,53,272
26-Apr-20211.35001.40001.32001.37001.370013,99,034
23-Apr-20211.38001.40001.35001.38001.38006,11,569
22-Apr-20211.40001.40001.35001.38001.38006,07,449
20-Apr-20211.44001.44001.35001.38001.380011,73,476
19-Apr-20211.47001.47001.42001.42001.42005,76,351
16-Apr-20211.47001.49001.45001.49001.49007,78,313
15-Apr-20211.52001.52001.45001.47001.47009,54,197
13-Apr-20211.50001.58001.47001.52001.52005,57,347
12-Apr-20211.56001.57001.52001.52001.52008,19,684
09-Apr-20211.62001.63001.56001.59001.590010,33,748
08-Apr-20211.65001.65001.60001.62001.62009,67,778
07-Apr-20211.68001.68001.60001.61001.610019,43,578
06-Apr-20211.61001.69001.58001.66001.660011,39,380
05-Apr-20211.69001.70001.61001.63001.630012,83,151
01-Apr-20211.64001.70001.64001.68001.68005,53,482
31-Mar-20211.70001.74001.65001.66001.660024,92,125
30-Mar-20211.70001.77001.70001.73001.730018,19,245
26-Mar-20211.70001.79001.70001.75001.750016,29,491
25-Mar-20211.75001.80001.67001.71001.710027,11,521
24-Mar-20211.85001.85001.73001.75001.750019,65,412
23-Mar-20211.70001.79001.70001.79001.79005,91,338
22-Mar-20211.75001.80001.69001.71001.710014,47,514
19-Mar-20211.74001.79001.68001.77001.770015,61,714
18-Mar-20211.82001.84001.73001.76001.76008,94,608
17-Mar-20211.84001.87001.80001.82001.82006,86,397
16-Mar-20211.83001.88001.78001.84001.840018,63,760
15-Mar-20211.85001.85001.79001.80001.800016,96,263
12-Mar-20211.90001.90001.85001.86001.860016,83,027
10-Mar-20211.85001.97001.83001.91001.910022,97,751
09-Mar-20211.89001.93001.84001.89001.890027,62,007
08-Mar-20211.81001.87001.81001.85001.850021,85,283
05-Mar-20211.83001.89001.80001.82001.820013,62,935
04-Mar-20211.82001.88001.78001.84001.840015,84,639
03-Mar-20211.84001.85001.81001.82001.820013,50,550
02-Mar-20211.80001.84001.76001.83001.830017,34,330
01-Mar-20211.77001.83001.72001.80001.800014,51,490
26-Feb-20211.80001.80001.75001.77001.770012,77,727
25-Feb-20211.82001.84001.75001.79001.790017,89,456
24-Feb-20211.82001.83001.77001.79001.790015,53,554
23-Feb-20211.80001.84001.80001.80001.80008,11,814
22-Feb-20211.80001.82001.75001.80001.800014,90,957
19-Feb-20211.84001.88001.78001.79001.79009,33,274
18-Feb-20211.82001.84001.77001.84001.840020,19,263
17-Feb-20211.75001.79001.71001.76001.760014,76,692
16-Feb-20211.78001.79001.73001.77001.770012,15,475
15-Feb-20211.81001.82001.75001.77001.77009,63,077
12-Feb-20211.84001.85001.78001.80001.80007,98,547
11-Feb-20211.90001.90001.82001.83001.83009,01,113
10-Feb-20211.94001.95001.86001.88001.880010,62,940
09-Feb-20211.86001.90001.82001.89001.890015,57,437
08-Feb-20211.84001.89001.71001.89001.890040,73,564
05-Feb-20211.93001.95001.78001.80001.800037,57,399
04-Feb-20211.87001.87001.81001.87001.870020,13,230
03-Feb-20211.75001.79001.75001.79001.790010,62,433
02-Feb-20211.83001.83001.70001.71001.710016,44,919
01-Feb-20211.75001.79001.71001.77001.770010,87,779
29-Jan-20211.69001.71001.67001.71001.71009,24,216
28-Jan-20211.66001.66001.60001.63001.63008,67,557
27-Jan-20211.75001.75001.65001.66001.660015,45,165
25-Jan-20211.79001.83001.71001.73001.730013,60,174
22-Jan-20211.83001.85001.76001.79001.790010,47,955
21-Jan-20211.89001.93001.82001.83001.830013,08,767
20-Jan-20211.93001.93001.85001.89001.89007,27,734
19-Jan-20211.87001.90001.83001.90001.90008,79,862
18-Jan-20211.89001.89001.80001.82001.82009,60,927
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...