NSE - Delayed Quote INR

Unitech Limited (UNITECH.NS)

11.40 +0.50 (+4.59%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 11.15 11.40 10.90 11.40 11.40 11,973,832
Apr 24, 2024 11.30 11.35 10.80 10.90 10.90 4,361,866
Apr 23, 2024 11.05 11.25 10.45 11.20 11.20 7,696,848
Apr 22, 2024 11.40 11.60 10.70 11.00 11.00 5,970,207
Apr 19, 2024 11.25 11.50 11.25 11.25 11.25 6,800,310
Apr 18, 2024 11.90 11.90 11.25 11.80 11.80 7,802,278
Apr 16, 2024 10.70 11.35 10.60 11.35 11.35 2,656,389
Apr 15, 2024 10.75 11.45 10.60 10.85 10.85 8,556,609
Apr 12, 2024 10.75 11.75 10.75 11.15 11.15 12,783,946
Apr 10, 2024 11.40 11.65 11.30 11.30 11.30 7,809,920
Apr 9, 2024 11.90 12.50 11.90 11.90 11.90 8,546,499
Apr 8, 2024 13.20 13.20 12.50 12.50 12.50 4,776,675
Apr 5, 2024 13.45 13.70 12.80 13.15 13.15 11,493,336
Apr 4, 2024 13.45 13.45 12.50 13.45 13.45 20,597,991
Apr 3, 2024 12.85 12.85 12.85 12.85 12.85 622,783
Apr 2, 2024 12.25 12.25 12.25 12.25 12.25 550,466
Apr 1, 2024 11.70 11.70 11.50 11.70 11.70 3,607,424
Mar 28, 2024 11.15 11.15 10.75 11.15 11.15 11,826,956
Mar 27, 2024 10.60 10.65 10.40 10.65 10.65 9,527,156
Mar 26, 2024 9.85 10.15 9.70 10.15 10.15 8,417,196
Mar 22, 2024 9.70 9.70 9.70 9.70 9.70 1,310,436
Mar 21, 2024 9.25 9.25 9.25 9.25 9.25 1,883,948
Mar 20, 2024 8.05 8.85 8.05 8.85 8.85 25,031,475
Mar 19, 2024 8.45 8.45 8.45 8.45 8.45 2,773,720
Mar 18, 2024 8.90 9.30 8.90 8.90 8.90 8,659,236
Mar 15, 2024 9.35 9.75 9.35 9.35 9.35 10,514,460
Mar 14, 2024 9.80 10.40 9.80 9.80 9.80 17,780,991
Mar 13, 2024 10.30 10.95 10.30 10.30 10.30 6,572,629
Mar 12, 2024 10.85 11.00 10.85 10.85 10.85 3,989,048
Mar 11, 2024 12.40 12.50 11.40 11.40 11.40 8,729,098
Mar 7, 2024 10.90 12.00 10.90 12.00 12.00 23,501,371
Mar 6, 2024 11.45 11.45 11.45 11.45 11.45 1,967,573
Mar 5, 2024 12.30 12.50 12.05 12.05 12.05 6,152,742
Mar 4, 2024 13.50 13.75 12.60 12.65 12.65 7,897,087
Mar 1, 2024 13.50 13.80 12.65 13.10 13.10 10,539,564
Feb 29, 2024 12.25 13.35 12.15 13.25 13.25 16,299,760
Feb 28, 2024 12.75 13.90 12.75 12.75 12.75 14,060,372
Feb 27, 2024 13.60 13.90 13.40 13.40 13.40 5,737,491
Feb 26, 2024 15.00 15.00 14.10 14.10 14.10 6,896,560
Feb 23, 2024 15.00 15.60 14.70 14.80 14.80 5,559,095
Feb 22, 2024 15.20 15.80 14.50 15.25 15.25 10,777,073
Feb 21, 2024 16.00 16.00 15.25 15.25 15.25 9,935,556
Feb 20, 2024 17.55 17.60 16.00 16.05 16.05 16,470,754
Feb 19, 2024 16.85 16.85 16.60 16.85 16.85 10,217,930
Feb 16, 2024 16.05 16.05 15.60 16.05 16.05 13,963,499
Feb 15, 2024 14.90 15.30 14.65 15.30 15.30 12,209,466
Feb 14, 2024 14.20 15.15 14.20 14.60 14.60 22,154,147
Feb 13, 2024 15.05 15.60 14.95 14.95 14.95 13,912,370
Feb 12, 2024 15.25 16.80 15.20 15.70 15.70 39,944,662
Feb 9, 2024 16.00 16.00 16.00 16.00 16.00 2,248,551
Feb 8, 2024 16.80 16.80 16.80 16.80 16.80 3,005,612
Feb 7, 2024 17.95 18.50 17.65 17.65 17.65 15,256,275
Feb 6, 2024 19.60 19.80 17.95 18.55 18.55 46,995,645
Feb 5, 2024 18.90 18.90 18.90 18.90 18.90 2,384,466
Feb 2, 2024 18.00 18.00 18.00 18.00 18.00 2,513,821
Feb 1, 2024 17.10 17.15 16.65 17.15 17.15 13,427,694
Jan 31, 2024 16.35 16.35 15.70 16.35 16.35 10,698,306
Jan 30, 2024 15.60 15.60 15.60 15.60 15.60 2,461,208
Jan 29, 2024 14.90 14.90 14.70 14.90 14.90 9,073,626
Jan 25, 2024 13.05 14.20 12.90 14.20 14.20 28,465,772
Jan 24, 2024 14.35 14.85 13.55 13.55 13.55 22,175,830
Jan 23, 2024 14.35 14.35 13.25 14.25 14.25 25,345,557
Jan 19, 2024 12.70 13.05 12.65 13.05 13.05 7,148,491
Jan 18, 2024 12.45 12.45 12.00 12.45 12.45 13,522,775
Jan 17, 2024 10.95 11.90 10.85 11.90 11.90 18,716,961
Jan 16, 2024 11.20 11.40 10.45 11.35 11.35 28,383,560
Jan 15, 2024 10.40 10.90 10.30 10.90 10.90 9,877,970
Jan 12, 2024 10.65 10.65 9.65 10.40 10.40 56,776,634
Jan 11, 2024 10.15 10.15 10.15 10.15 10.15 2,051,750
Jan 10, 2024 9.70 9.70 9.70 9.70 9.70 2,256,709
Jan 9, 2024 9.25 9.25 9.25 9.25 9.25 1,425,714
Jan 8, 2024 8.85 8.85 8.50 8.85 8.85 9,874,410
Jan 5, 2024 8.45 8.45 7.80 8.45 8.45 22,483,820
Jan 4, 2024 8.05 8.05 8.05 8.05 8.05 3,841,744
Jan 3, 2024 7.70 7.70 7.70 7.70 7.70 693,431
Jan 2, 2024 7.35 7.35 7.35 7.35 7.35 1,276,460
Jan 1, 2024 7.00 7.00 7.00 7.00 7.00 577,598
Dec 29, 2023 6.70 6.70 6.55 6.70 6.70 7,080,467
Dec 28, 2023 5.80 6.40 5.80 6.40 6.40 19,804,306
Dec 27, 2023 6.20 6.30 6.10 6.10 6.10 7,762,644
Dec 26, 2023 6.40 6.65 6.40 6.40 6.40 13,930,895
Dec 22, 2023 6.95 7.15 6.70 6.70 6.70 14,328,596
Dec 21, 2023 6.65 7.35 6.65 7.05 7.05 42,096,613
Dec 20, 2023 7.30 7.70 7.00 7.00 7.00 66,301,404
Dec 19, 2023 7.35 7.35 7.35 7.35 7.35 2,189,793
Dec 18, 2023 7.70 7.70 7.70 7.70 7.70 2,930,021
Dec 15, 2023 8.10 8.40 8.10 8.10 8.10 11,767,720
Dec 14, 2023 8.85 8.85 8.10 8.50 8.50 47,223,974
Dec 13, 2023 8.45 8.45 8.45 8.45 8.45 823,721
Dec 12, 2023 8.05 8.05 8.05 8.05 8.05 782,098
Dec 11, 2023 7.70 7.70 7.70 7.70 7.70 668,215
Dec 8, 2023 7.35 7.35 7.35 7.35 7.35 629,635
Dec 7, 2023 7.00 7.00 7.00 7.00 7.00 776,156
Dec 6, 2023 6.70 6.70 6.70 6.70 6.70 1,014,379
Dec 5, 2023 6.40 6.40 6.40 6.40 6.40 789,814
Dec 4, 2023 6.10 6.10 6.10 6.10 6.10 796,079
Dec 1, 2023 5.85 5.85 5.85 5.85 5.85 1,085,944
Nov 30, 2023 5.60 5.60 5.60 5.60 5.60 1,390,095
Nov 29, 2023 5.35 5.35 5.35 5.35 5.35 800,274
Nov 28, 2023 5.10 5.10 5.10 5.10 5.10 1,063,685
Nov 24, 2023 4.90 4.90 4.90 4.90 4.90 1,425,939
Nov 23, 2023 4.70 4.70 4.40 4.70 4.70 34,237,350
Nov 22, 2023 4.50 4.50 4.50 4.50 4.50 1,539,658
Nov 21, 2023 4.30 4.30 4.30 4.30 4.30 789,328
Nov 20, 2023 4.10 4.10 4.10 4.10 4.10 1,089,622
Nov 17, 2023 3.95 3.95 3.95 3.95 3.95 1,215,627
Nov 16, 2023 3.80 3.80 3.80 3.80 3.80 1,082,534
Nov 15, 2023 3.65 3.65 3.65 3.65 3.65 1,065,504
Nov 13, 2023 3.50 3.50 3.50 3.50 3.50 1,618,516
Nov 10, 2023 3.20 3.20 3.05 3.20 3.20 9,054,632
Nov 9, 2023 3.05 3.05 3.05 3.05 3.05 734,899
Nov 8, 2023 2.95 2.95 2.95 2.95 2.95 1,231,146
Nov 7, 2023 2.85 2.85 2.85 2.85 2.85 684,442
Nov 6, 2023 2.75 2.75 2.75 2.75 2.75 641,354
Nov 3, 2023 2.60 2.65 2.55 2.65 2.65 2,829,983
Nov 2, 2023 2.60 2.60 2.50 2.55 2.55 2,407,716
Nov 1, 2023 2.45 2.60 2.45 2.55 2.55 2,602,254
Oct 31, 2023 2.45 2.55 2.40 2.50 2.50 3,080,110
Oct 30, 2023 2.45 2.50 2.35 2.45 2.45 2,909,783
Oct 27, 2023 2.55 2.60 2.45 2.45 2.45 2,172,333
Oct 26, 2023 2.30 2.50 2.30 2.50 2.50 3,583,201
Oct 25, 2023 2.40 2.50 2.40 2.40 2.40 1,746,463
Oct 23, 2023 2.60 2.60 2.50 2.50 2.50 2,669,883
Oct 20, 2023 2.65 2.70 2.60 2.60 2.60 2,330,152
Oct 19, 2023 2.55 2.70 2.50 2.65 2.65 2,479,469
Oct 18, 2023 2.70 2.75 2.60 2.60 2.60 3,160,216
Oct 17, 2023 2.70 2.75 2.65 2.70 2.70 4,079,123
Oct 16, 2023 2.80 2.80 2.60 2.70 2.70 6,709,015
Oct 13, 2023 2.70 2.70 2.70 2.70 2.70 477,285
Oct 12, 2023 2.60 2.60 2.60 2.60 2.60 680,865
Oct 11, 2023 2.50 2.50 2.45 2.50 2.50 2,243,605
Oct 10, 2023 2.20 2.40 2.20 2.40 2.40 4,820,704
Oct 9, 2023 2.30 2.30 2.30 2.30 2.30 1,643,579
Oct 6, 2023 2.45 2.45 2.40 2.40 2.40 4,229,857
Oct 5, 2023 2.50 2.70 2.50 2.50 2.50 10,241,521
Oct 4, 2023 2.60 2.70 2.60 2.60 2.60 8,929,010
Oct 3, 2023 2.90 2.90 2.70 2.70 2.70 21,600,682
Sep 29, 2023 2.60 2.80 2.60 2.80 2.80 15,108,694
Sep 28, 2023 2.70 2.70 2.70 2.70 2.70 1,716,434
Sep 27, 2023 2.85 2.85 2.85 2.85 2.85 1,704,371
Sep 26, 2023 3.00 3.00 3.00 3.00 3.00 1,946,153
Sep 25, 2023 3.45 3.45 3.15 3.15 3.15 7,444,927
Sep 22, 2023 3.30 3.30 3.30 3.30 3.30 2,952,652
Sep 21, 2023 3.15 3.15 3.15 3.15 3.15 1,171,256
Sep 20, 2023 3.00 3.00 3.00 3.00 3.00 1,276,360
Sep 18, 2023 2.90 2.90 2.90 2.90 2.90 1,156,405
Sep 15, 2023 2.80 2.80 2.75 2.80 2.80 4,142,293
Sep 14, 2023 2.70 2.70 2.65 2.70 2.70 6,811,769
Sep 13, 2023 2.60 2.60 2.40 2.60 2.60 12,054,471
Sep 12, 2023 2.50 2.50 2.50 2.50 2.50 3,809,504
Sep 11, 2023 2.40 2.40 2.40 2.40 2.40 692,894
Sep 8, 2023 2.30 2.30 2.30 2.30 2.30 1,122,314
Sep 7, 2023 2.20 2.20 2.20 2.20 2.20 610,113
Sep 6, 2023 2.10 2.10 2.10 2.10 2.10 703,904
Sep 5, 2023 2.00 2.00 2.00 2.00 2.00 745,191
Sep 4, 2023 1.95 1.95 1.90 1.95 1.95 1,258,620
Sep 1, 2023 1.95 1.95 1.80 1.90 1.90 8,829,466
Aug 31, 2023 1.90 1.90 1.90 1.90 1.90 942,647
Aug 30, 2023 1.85 1.85 1.85 1.85 1.85 1,147,710
Aug 29, 2023 1.80 1.80 1.80 1.80 1.80 1,117,766
Aug 28, 2023 1.75 1.75 1.75 1.75 1.75 375,017
Aug 25, 2023 1.70 1.70 1.65 1.70 1.70 3,470,309
Aug 24, 2023 1.65 1.65 1.65 1.65 1.65 376,870
Aug 23, 2023 1.60 1.60 1.60 1.60 1.60 625,980
Aug 22, 2023 1.55 1.55 1.55 1.55 1.55 588,771
Aug 21, 2023 1.50 1.50 1.50 1.50 1.50 817,906
Aug 18, 2023 1.45 1.45 1.40 1.45 1.45 4,664,067
Aug 17, 2023 1.40 1.45 1.35 1.40 1.40 3,779,016
Aug 16, 2023 1.45 1.45 1.40 1.40 1.40 554,582
Aug 14, 2023 1.45 1.45 1.35 1.45 1.45 1,587,932
Aug 11, 2023 1.40 1.45 1.40 1.40 1.40 1,154,426
Aug 10, 2023 1.40 1.45 1.35 1.40 1.40 2,268,328
Aug 9, 2023 1.40 1.45 1.40 1.40 1.40 1,842,410
Aug 8, 2023 1.45 1.45 1.40 1.45 1.45 1,729,900
Aug 7, 2023 1.40 1.40 1.40 1.40 1.40 3,405,940
Aug 4, 2023 1.35 1.40 1.30 1.35 1.35 1,557,101
Aug 3, 2023 1.35 1.40 1.30 1.35 1.35 1,111,246
Aug 2, 2023 1.35 1.35 1.30 1.35 1.35 889,316
Aug 1, 2023 1.40 1.40 1.35 1.35 1.35 744,870
Jul 31, 2023 1.30 1.40 1.30 1.40 1.40 1,335,761
Jul 28, 2023 1.35 1.40 1.30 1.35 1.35 1,378,873
Jul 27, 2023 1.35 1.40 1.35 1.35 1.35 1,143,223
Jul 26, 2023 1.40 1.40 1.35 1.35 1.35 720,475
Jul 25, 2023 1.40 1.40 1.35 1.40 1.40 726,977
Jul 24, 2023 1.35 1.40 1.30 1.35 1.35 2,135,172
Jul 21, 2023 1.35 1.35 1.30 1.35 1.35 1,430,976
Jul 20, 2023 1.35 1.35 1.30 1.35 1.35 747,934
Jul 19, 2023 1.35 1.35 1.30 1.35 1.35 1,175,475
Jul 18, 2023 1.35 1.40 1.30 1.35 1.35 901,867
Jul 17, 2023 1.40 1.40 1.30 1.35 1.35 1,812,355
Jul 14, 2023 1.35 1.40 1.35 1.35 1.35 2,020,042
Jul 13, 2023 1.40 1.40 1.35 1.40 1.40 1,160,550
Jul 12, 2023 1.40 1.40 1.30 1.40 1.40 1,359,046
Jul 11, 2023 1.40 1.40 1.35 1.35 1.35 744,121
Jul 10, 2023 1.40 1.40 1.35 1.35 1.35 658,305
Jul 7, 2023 1.35 1.40 1.35 1.35 1.35 1,940,883
Jul 6, 2023 1.35 1.40 1.35 1.35 1.35 851,019
Jul 5, 2023 1.40 1.45 1.35 1.35 1.35 1,641,000
Jul 4, 2023 1.40 1.45 1.40 1.40 1.40 1,256,205
Jul 3, 2023 1.40 1.45 1.40 1.40 1.40 1,009,819
Jun 30, 2023 1.45 1.45 1.40 1.40 1.40 1,586,263
Jun 28, 2023 1.45 1.45 1.40 1.45 1.45 580,318
Jun 27, 2023 1.40 1.45 1.40 1.40 1.40 1,473,574
Jun 26, 2023 1.40 1.45 1.40 1.40 1.40 550,152
Jun 23, 2023 1.45 1.45 1.40 1.40 1.40 952,736
Jun 22, 2023 1.50 1.50 1.45 1.45 1.45 1,189,480
Jun 21, 2023 1.40 1.45 1.40 1.45 1.45 1,078,065
Jun 20, 2023 1.40 1.45 1.40 1.40 1.40 517,379
Jun 19, 2023 1.45 1.45 1.40 1.40 1.40 1,351,638
Jun 16, 2023 1.45 1.45 1.40 1.40 1.40 845,692
Jun 15, 2023 1.50 1.50 1.45 1.45 1.45 699,094
Jun 14, 2023 1.50 1.50 1.45 1.50 1.50 770,252
Jun 13, 2023 1.55 1.55 1.50 1.50 1.50 1,192,598
Jun 12, 2023 1.60 1.60 1.50 1.55 1.55 3,097,003
Jun 9, 2023 1.55 1.55 1.55 1.55 1.55 441,809
Jun 8, 2023 1.50 1.50 1.50 1.50 1.50 1,368,149
Jun 7, 2023 1.40 1.45 1.35 1.45 1.45 3,389,043
Jun 6, 2023 1.40 1.40 1.35 1.40 1.40 807,019
Jun 5, 2023 1.40 1.40 1.35 1.40 1.40 892,311
Jun 2, 2023 1.40 1.40 1.35 1.35 1.35 530,659
Jun 1, 2023 1.40 1.40 1.35 1.35 1.35 539,604
May 31, 2023 1.40 1.40 1.35 1.35 1.35 535,360
May 30, 2023 1.40 1.40 1.35 1.40 1.40 651,056
May 29, 2023 1.40 1.40 1.35 1.35 1.35 996,763
May 26, 2023 1.35 1.45 1.35 1.35 1.35 1,090,612
May 25, 2023 1.40 1.45 1.35 1.40 1.40 1,288,510
May 24, 2023 1.40 1.40 1.30 1.40 1.40 1,971,057
May 23, 2023 1.40 1.40 1.35 1.35 1.35 870,488
May 22, 2023 1.35 1.40 1.35 1.40 1.40 775,151
May 19, 2023 1.40 1.40 1.35 1.35 1.35 462,844
May 18, 2023 1.40 1.45 1.35 1.35 1.35 600,927
May 17, 2023 1.40 1.45 1.40 1.40 1.40 2,817,099
May 16, 2023 1.45 1.50 1.40 1.45 1.45 1,281,490
May 15, 2023 1.45 1.45 1.40 1.45 1.45 1,106,982
May 12, 2023 1.40 1.45 1.40 1.40 1.40 750,082
May 11, 2023 1.45 1.45 1.35 1.40 1.40 809,131
May 10, 2023 1.40 1.45 1.40 1.40 1.40 871,465
May 9, 2023 1.45 1.45 1.40 1.40 1.40 664,464
May 8, 2023 1.50 1.50 1.40 1.45 1.45 2,090,585
May 5, 2023 1.40 1.45 1.40 1.45 1.45 1,612,507
May 4, 2023 1.40 1.40 1.35 1.40 1.40 1,166,160
May 3, 2023 1.40 1.40 1.35 1.35 1.35 539,852
May 2, 2023 1.35 1.40 1.35 1.35 1.35 673,434
Apr 28, 2023 1.35 1.40 1.35 1.35 1.35 500,674
Apr 27, 2023 1.40 1.40 1.30 1.35 1.35 764,129
Apr 26, 2023 1.35 1.40 1.30 1.35 1.35 826,776
Apr 25, 2023 1.35 1.40 1.35 1.35 1.35 1,866,390

Related Tickers

HDIL.NS Housing Development and Infrastructure Limited
4.7500
+1.06%
 
HEMIPROP.NS Hemisphere Properties India Limited
215.35
-0.14%
 
PHOENIXLTD.BO The Phoenix Mills Limited
3,172.00
-0.44%
 
HDIL.BO Housing Development and Infrastructure Limited
4.8000
+2.56%