BSE - Delayed Quote INR

Unitech Limited (UNITECH.BO)

11.49 +0.53 (+4.84%)
At close: April 25 at 3:49 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 10.96 11.50 10.81 11.49 11.49 6,070,801
Apr 24, 2024 11.30 11.44 10.90 10.96 10.96 944,724
Apr 23, 2024 11.04 11.28 10.49 11.17 11.17 3,265,712
Apr 22, 2024 11.40 11.73 10.81 11.04 11.04 1,312,328
Apr 19, 2024 11.21 11.79 11.21 11.22 11.22 2,348,141
Apr 18, 2024 12.02 12.02 11.40 11.79 11.79 7,903,240
Apr 16, 2024 10.85 11.45 10.59 11.45 11.45 2,107,343
Apr 15, 2024 10.85 11.20 10.61 10.91 10.91 3,571,537
Apr 12, 2024 10.77 11.69 10.77 11.16 11.16 5,605,278
Apr 10, 2024 11.41 11.68 11.33 11.33 11.33 1,933,597
Apr 9, 2024 11.92 12.40 11.92 11.92 11.92 8,478,980
Apr 8, 2024 13.20 13.20 12.54 12.54 12.54 1,762,524
Apr 5, 2024 13.65 13.65 12.92 13.20 13.20 3,836,362
Apr 4, 2024 13.60 13.60 12.50 13.60 13.60 15,565,290
Apr 3, 2024 12.96 12.96 12.96 12.96 12.96 8,920,941
Apr 2, 2024 12.35 12.35 12.35 12.35 12.35 1,837,637
Apr 1, 2024 11.77 11.77 11.65 11.77 11.77 2,654,932
Mar 28, 2024 11.21 11.21 10.70 11.21 11.21 9,950,178
Mar 27, 2024 10.68 10.68 10.48 10.68 10.68 5,922,299
Mar 26, 2024 9.75 10.18 9.75 10.18 10.18 4,030,248
Mar 22, 2024 9.70 9.70 9.70 9.70 9.70 246,032
Mar 21, 2024 9.24 9.24 9.24 9.24 9.24 174,572
Mar 20, 2024 7.98 8.80 7.98 8.80 8.80 8,044,573
Mar 19, 2024 8.46 8.50 8.39 8.39 8.39 3,704,209
Mar 18, 2024 8.83 9.25 8.83 8.83 8.83 4,449,242
Mar 15, 2024 9.29 9.75 9.29 9.29 9.29 5,954,298
Mar 14, 2024 9.77 10.50 9.77 9.77 9.77 6,861,101
Mar 13, 2024 10.28 10.99 10.28 10.28 10.28 3,738,124
Mar 12, 2024 10.82 11.15 10.82 10.82 10.82 1,570,077
Mar 11, 2024 12.56 12.56 11.38 11.38 11.38 1,954,743
Mar 7, 2024 10.83 11.97 10.83 11.97 11.97 6,465,584
Mar 6, 2024 11.40 11.40 11.40 11.40 11.40 1,443,919
Mar 5, 2024 12.36 12.55 12.00 12.00 12.00 3,292,959
Mar 4, 2024 13.60 13.91 12.61 12.63 12.63 2,763,448
Mar 1, 2024 13.55 13.84 12.70 13.06 13.06 3,681,975
Feb 29, 2024 12.48 13.36 12.10 13.29 13.29 4,638,711
Feb 28, 2024 12.73 13.89 12.73 12.73 12.73 7,531,782
Feb 27, 2024 13.79 13.79 13.40 13.40 13.40 2,297,568
Feb 26, 2024 14.84 14.84 14.10 14.10 14.10 3,426,462
Feb 23, 2024 15.30 15.49 14.75 14.84 14.84 2,477,734
Feb 22, 2024 15.00 15.74 14.48 15.30 15.30 4,032,183
Feb 21, 2024 15.72 15.89 15.24 15.24 15.24 2,938,617
Feb 20, 2024 17.69 17.69 16.01 16.04 16.04 7,002,045
Feb 19, 2024 16.85 16.85 16.55 16.85 16.85 4,874,380
Feb 16, 2024 16.05 16.05 15.60 16.05 16.05 4,623,882
Feb 15, 2024 15.00 15.29 14.65 15.29 15.29 4,035,597
Feb 14, 2024 14.24 15.20 14.24 14.57 14.57 9,277,820
Feb 13, 2024 15.11 15.44 14.98 14.98 14.98 4,331,894
Feb 12, 2024 15.26 16.71 15.13 15.76 15.76 11,162,710
Feb 9, 2024 15.92 15.92 15.92 15.92 15.92 2,746,469
Feb 8, 2024 16.75 16.75 16.75 16.75 16.75 2,729,678
Feb 7, 2024 17.70 18.09 17.63 17.63 17.63 6,333,610
Feb 6, 2024 19.88 19.88 18.11 18.55 18.55 19,984,350
Feb 5, 2024 19.22 19.22 18.68 19.06 19.06 22,933,790
Feb 2, 2024 18.30 18.31 18.15 18.31 18.31 10,999,510
Feb 1, 2024 17.20 17.44 16.70 17.44 17.44 18,193,330
Jan 31, 2024 16.61 16.61 15.60 16.61 16.61 21,501,960
Jan 30, 2024 15.81 15.82 15.62 15.82 15.82 16,659,130
Jan 29, 2024 15.07 15.07 14.80 15.07 15.07 16,298,260
Jan 25, 2024 13.10 14.36 13.00 14.36 14.36 19,350,130
Jan 24, 2024 14.70 14.80 13.68 13.68 13.68 8,428,333
Jan 23, 2024 14.52 14.52 13.30 14.40 14.40 29,248,170
Jan 19, 2024 12.74 13.18 12.72 13.18 13.18 14,312,590
Jan 17, 2024 11.00 11.97 10.83 11.97 11.97 14,370,660
Jan 16, 2024 11.24 11.53 10.50 11.40 11.40 30,285,020
Jan 15, 2024 10.80 10.99 10.47 10.99 10.99 14,818,230
Jan 12, 2024 11.06 11.06 10.02 10.47 10.47 34,401,250
Jan 11, 2024 10.54 10.54 10.54 10.54 10.54 7,365,901
Jan 10, 2024 10.04 10.04 10.04 10.04 10.04 10,569,720
Jan 9, 2024 9.57 9.57 9.26 9.57 9.57 13,956,630
Jan 8, 2024 8.85 9.12 8.46 9.12 9.12 19,508,670
Jan 5, 2024 8.69 8.69 7.87 8.69 8.69 44,426,680
Jan 4, 2024 8.28 8.28 8.05 8.28 8.28 33,520,270
Jan 3, 2024 7.89 7.89 7.89 7.89 7.89 3,525,094
Jan 2, 2024 7.52 7.52 7.52 7.52 7.52 3,872,545
Jan 1, 2024 7.17 7.17 7.17 7.17 7.17 1,798,256
Dec 29, 2023 6.83 6.83 6.62 6.83 6.83 19,211,840
Dec 28, 2023 5.89 6.51 5.89 6.51 6.51 17,380,830
Dec 27, 2023 6.20 6.30 6.20 6.20 6.20 2,479,280
Dec 26, 2023 6.52 6.52 6.52 6.52 6.52 873,461
Dec 22, 2023 7.02 7.20 6.86 6.86 6.86 9,221,677
Dec 21, 2023 7.22 7.59 7.22 7.22 7.22 14,655,280
Dec 20, 2023 7.59 7.59 7.59 7.59 7.59 5,388,236
Dec 19, 2023 7.98 7.98 7.98 7.98 7.98 326,673
Dec 18, 2023 8.39 8.39 8.39 8.39 8.39 553,866
Dec 15, 2023 8.83 8.83 8.83 8.83 8.83 815,755
Dec 14, 2023 9.99 10.25 9.29 9.29 9.29 45,588,380
Dec 13, 2023 9.74 9.77 9.50 9.77 9.77 20,527,580
Dec 12, 2023 9.19 9.31 8.92 9.31 9.31 25,688,020
Dec 11, 2023 8.87 8.87 8.37 8.87 8.87 25,625,660
Dec 8, 2023 8.45 8.45 8.45 8.45 8.45 7,021,537
Dec 7, 2023 7.95 8.05 7.82 8.05 8.05 18,768,130
Dec 6, 2023 7.67 7.67 7.25 7.67 7.67 37,698,350
Dec 5, 2023 7.31 7.31 7.31 7.31 7.31 5,828,435
Dec 4, 2023 6.97 6.97 6.97 6.97 6.97 4,242,430
Dec 1, 2023 6.55 6.64 6.44 6.64 6.64 13,293,020
Nov 30, 2023 6.23 6.33 5.83 6.33 6.33 24,642,840
Nov 29, 2023 6.03 6.03 5.65 6.03 6.03 27,150,040
Nov 28, 2023 5.62 5.75 5.40 5.75 5.75 18,486,160
Nov 24, 2023 4.97 5.49 4.97 5.48 5.48 32,641,160
Nov 23, 2023 5.23 5.23 4.75 5.23 5.23 61,716,110
Nov 22, 2023 4.99 4.99 4.99 4.99 4.99 4,335,319
Nov 21, 2023 4.76 4.76 4.76 4.76 4.76 2,871,744
Nov 20, 2023 4.54 4.54 4.54 4.54 4.54 3,684,332
Nov 17, 2023 4.33 4.33 4.33 4.33 4.33 4,262,900
Nov 16, 2023 4.13 4.13 4.13 4.13 4.13 4,702,455
Nov 15, 2023 3.94 3.94 3.94 3.94 3.94 4,166,057
Nov 13, 2023 3.76 3.76 3.76 3.76 3.76 4,357,168
Nov 10, 2023 3.24 3.42 3.12 3.42 3.42 16,263,250
Nov 9, 2023 3.26 3.26 3.26 3.26 3.26 6,536,803
Nov 8, 2023 3.11 3.11 3.11 3.11 3.11 2,190,754
Nov 7, 2023 2.97 2.97 2.97 2.97 2.97 1,888,462
Nov 6, 2023 2.83 2.83 2.83 2.83 2.83 1,863,817
Nov 3, 2023 2.59 2.70 2.56 2.70 2.70 3,210,609
Nov 2, 2023 2.55 2.60 2.50 2.58 2.58 1,107,445
Nov 1, 2023 2.48 2.59 2.47 2.54 2.54 917,657
Oct 31, 2023 2.45 2.49 2.39 2.47 2.47 947,375
Oct 30, 2023 2.48 2.48 2.37 2.44 2.44 1,479,776
Oct 27, 2023 2.58 2.58 2.46 2.49 2.49 1,301,940
Oct 26, 2023 2.28 2.49 2.27 2.49 2.49 1,686,342
Oct 25, 2023 2.42 2.49 2.38 2.38 2.38 1,398,984
Oct 23, 2023 2.60 2.63 2.50 2.50 2.50 1,185,375
Oct 20, 2023 2.55 2.70 2.55 2.63 2.63 1,981,988
Oct 19, 2023 2.59 2.71 2.50 2.66 2.66 1,942,842
Oct 18, 2023 2.71 2.75 2.55 2.59 2.59 1,638,804
Oct 17, 2023 2.74 2.75 2.60 2.68 2.68 1,774,429
Oct 16, 2023 2.84 2.86 2.62 2.70 2.70 5,761,969
Oct 13, 2023 2.75 2.75 2.75 2.75 2.75 1,542,321
Oct 12, 2023 2.62 2.62 2.62 2.62 2.62 488,394
Oct 11, 2023 2.50 2.50 2.46 2.50 2.50 381,269
Oct 10, 2023 2.25 2.39 2.18 2.39 2.39 1,113,970
Oct 9, 2023 2.28 2.30 2.28 2.28 2.28 2,951,186
Oct 6, 2023 2.45 2.45 2.39 2.39 2.39 2,537,813
Oct 5, 2023 2.51 2.65 2.51 2.51 2.51 3,759,489
Oct 4, 2023 2.64 2.64 2.64 2.64 2.64 2,820,595
Oct 3, 2023 2.92 2.96 2.77 2.77 2.77 9,474,590
Sep 29, 2023 2.65 2.91 2.65 2.91 2.91 15,220,180
Sep 28, 2023 2.78 2.78 2.78 2.78 2.78 252,260
Sep 27, 2023 2.92 2.92 2.92 2.92 2.92 345,024
Sep 26, 2023 3.07 3.07 3.07 3.07 3.07 346,360
Sep 25, 2023 3.47 3.47 3.23 3.23 3.23 2,775,159
Sep 22, 2023 3.35 3.44 3.27 3.40 3.40 13,524,240
Sep 21, 2023 3.28 3.31 3.25 3.31 3.31 11,367,340
Sep 20, 2023 3.15 3.16 3.01 3.16 3.16 11,913,770
Sep 18, 2023 3.01 3.01 3.00 3.01 3.01 6,312,694
Sep 15, 2023 2.81 2.87 2.74 2.87 2.87 7,589,080
Sep 14, 2023 2.74 2.75 2.65 2.74 2.74 4,956,730
Sep 13, 2023 2.75 2.75 2.53 2.67 2.67 18,074,640
Sep 12, 2023 2.66 2.66 2.42 2.66 2.66 30,558,400
Sep 11, 2023 2.54 2.54 2.54 2.54 2.54 5,273,386
Sep 8, 2023 2.42 2.42 2.41 2.42 2.42 4,779,867
Sep 7, 2023 2.31 2.31 2.26 2.31 2.31 3,517,549
Sep 6, 2023 2.20 2.20 2.14 2.20 2.20 4,340,063
Sep 5, 2023 2.00 2.10 2.00 2.10 2.10 6,037,057
Sep 4, 2023 1.95 2.01 1.91 2.00 2.00 5,126,330
Sep 1, 2023 1.97 1.97 1.88 1.93 1.93 3,417,832
Aug 31, 2023 2.04 2.04 1.90 1.97 1.97 5,020,666
Aug 30, 2023 2.10 2.10 1.93 1.98 1.98 9,541,604
Aug 29, 2023 2.00 2.00 1.96 2.00 2.00 12,383,970
Aug 28, 2023 1.91 1.91 1.83 1.91 1.91 15,179,280
Aug 25, 2023 1.79 1.85 1.69 1.82 1.82 13,024,980
Aug 24, 2023 1.77 1.77 1.69 1.77 1.77 12,400,110
Aug 23, 2023 1.69 1.69 1.69 1.69 1.69 2,864,249
Aug 22, 2023 1.61 1.61 1.59 1.61 1.61 4,727,186
Aug 21, 2023 1.52 1.54 1.52 1.54 1.54 2,060,427
Aug 18, 2023 1.42 1.48 1.39 1.47 1.47 3,808,195
Aug 17, 2023 1.40 1.45 1.39 1.42 1.42 1,546,581
Aug 16, 2023 1.44 1.45 1.39 1.41 1.41 795,855
Aug 14, 2023 1.40 1.45 1.38 1.44 1.44 1,460,082
Aug 11, 2023 1.44 1.44 1.40 1.41 1.41 1,129,830
Aug 10, 2023 1.39 1.45 1.38 1.41 1.41 1,236,645
Aug 9, 2023 1.43 1.44 1.38 1.39 1.39 1,124,784
Aug 8, 2023 1.39 1.45 1.39 1.43 1.43 1,396,416
Aug 7, 2023 1.36 1.40 1.36 1.40 1.40 833,908
Aug 4, 2023 1.37 1.37 1.32 1.34 1.34 1,352,286
Aug 3, 2023 1.33 1.37 1.32 1.37 1.37 761,842
Jul 28, 2023 1.35 1.37 1.34 1.35 1.35 733,939
Jul 26, 2023 1.38 1.39 1.35 1.36 1.36 979,762
Jul 24, 2023 1.35 1.40 1.32 1.39 1.39 1,069,197
Jul 21, 2023 1.33 1.36 1.32 1.34 1.34 624,503
Jul 20, 2023 1.35 1.35 1.31 1.32 1.32 1,012,105
Jul 19, 2023 1.34 1.36 1.33 1.33 1.33 828,826
Jul 17, 2023 1.35 1.37 1.33 1.35 1.35 1,152,130
Jul 14, 2023 1.36 1.39 1.35 1.37 1.37 894,884
Jul 10, 2023 1.37 1.40 1.35 1.36 1.36 2,044,683
Jul 7, 2023 1.38 1.40 1.35 1.36 1.36 1,557,728
Jun 30, 2023 1.43 1.44 1.40 1.41 1.41 3,939,383
Jun 28, 2023 1.42 1.43 1.38 1.42 1.42 617,531
Jun 27, 2023 1.40 1.47 1.40 1.44 1.44 1,082,019
Jun 26, 2023 1.41 1.43 1.40 1.42 1.42 494,460
Jun 23, 2023 1.47 1.47 1.41 1.42 1.42 945,385
Jun 22, 2023 1.53 1.53 1.47 1.48 1.48 1,035,201
Jun 21, 2023 1.43 1.50 1.42 1.50 1.50 1,653,860
Jun 20, 2023 1.42 1.43 1.40 1.43 1.43 783,508
Jun 19, 2023 1.39 1.43 1.39 1.42 1.42 877,490
Jun 16, 2023 1.45 1.46 1.40 1.42 1.42 1,056,514
Jun 15, 2023 1.48 1.48 1.45 1.46 1.46 354,714
Jun 14, 2023 1.46 1.48 1.45 1.47 1.47 716,188
Jun 13, 2023 1.52 1.53 1.45 1.47 1.47 1,574,123
Jun 12, 2023 1.64 1.64 1.51 1.52 1.52 2,530,946
Jun 9, 2023 1.57 1.57 1.57 1.57 1.57 675,962
Jun 8, 2023 1.50 1.50 1.50 1.50 1.50 379,506
Jun 7, 2023 1.39 1.43 1.37 1.43 1.43 796,559
Jun 6, 2023 1.39 1.39 1.37 1.37 1.37 282,446
Jun 5, 2023 1.38 1.39 1.37 1.38 1.38 631,692
Jun 2, 2023 1.38 1.40 1.36 1.39 1.39 602,805
Jun 1, 2023 1.37 1.39 1.35 1.37 1.37 1,079,793
May 31, 2023 1.37 1.40 1.35 1.37 1.37 1,361,819
May 30, 2023 1.38 1.39 1.36 1.38 1.38 437,936
May 26, 2023 1.38 1.43 1.36 1.38 1.38 703,409
May 25, 2023 1.42 1.42 1.37 1.39 1.39 510,630
May 24, 2023 1.35 1.42 1.34 1.42 1.42 1,210,822
May 23, 2023 1.37 1.37 1.35 1.36 1.36 483,372
May 22, 2023 1.36 1.38 1.36 1.37 1.37 362,230
May 19, 2023 1.37 1.38 1.34 1.38 1.38 882,596
May 17, 2023 1.42 1.43 1.40 1.40 1.40 570,481
May 16, 2023 1.45 1.48 1.40 1.42 1.42 1,546,571
May 15, 2023 1.40 1.46 1.40 1.44 1.44 1,256,492
May 12, 2023 1.40 1.42 1.40 1.41 1.41 302,482
May 11, 2023 1.42 1.42 1.39 1.40 1.40 407,545
May 10, 2023 1.40 1.43 1.39 1.42 1.42 1,065,224
May 9, 2023 1.44 1.47 1.41 1.41 1.41 680,818
May 8, 2023 1.45 1.50 1.42 1.45 1.45 1,518,243
May 5, 2023 1.40 1.45 1.40 1.45 1.45 470,982
May 4, 2023 1.37 1.42 1.37 1.39 1.39 1,243,427
May 3, 2023 1.37 1.39 1.35 1.38 1.38 565,676
May 2, 2023 1.35 1.40 1.34 1.38 1.38 909,863
Apr 28, 2023 1.37 1.39 1.34 1.37 1.37 886,051
Apr 27, 2023 1.34 1.38 1.32 1.37 1.37 1,309,325
Apr 26, 2023 1.33 1.38 1.33 1.37 1.37 651,088
Apr 25, 2023 1.40 1.40 1.36 1.36 1.36 497,802