UNITECH.NS Historical Prices | UNITECH LTD Stock

Dow

0.06% Nasdaq

0.01%

Unitech Ltd. (UNITECH.NS)

-NSE

25.30 0.10(0.40%) May 24, 5:59AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	28.00	28.00	25.05	25.20	58,287,100	25.20
May 22, 2013	29.25	29.60	28.15	28.30	32,712,400	28.30
May 21, 2013	30.40	30.50	29.00	29.15	35,493,000	29.15
May 20, 2013	30.95	31.50	29.90	30.25	34,473,500	30.25
May 17, 2013	29.90	31.10	29.70	30.65	62,376,600	30.65
May 16, 2013	29.20	30.15	28.85	29.70	50,919,800	29.70
May 15, 2013	27.75	29.35	27.65	29.15	41,704,300	29.15
May 14, 2013	27.90	28.05	27.25	27.40	28,235,800	27.40
May 13, 2013	28.95	29.10	27.55	27.70	27,979,200	27.70
May 10, 2013	29.30	29.65	28.70	28.90	29,325,800	28.90
May 9, 2013	29.20	30.35	28.85	29.25	42,713,700	29.25
May 8, 2013	29.60	29.70	28.75	29.20	36,344,900	29.20
May 7, 2013	28.70	29.75	28.70	29.20	30,836,300	29.20
May 6, 2013	28.50	28.90	27.60	28.70	31,600,400	28.70
May 3, 2013	28.55	29.90	27.40	28.65	58,963,900	28.65
May 2, 2013	27.10	28.80	26.90	28.45	41,451,300	28.45
May 1, 2013	26.90	26.90	26.90	26.90	0	26.90
Apr 30, 2013	28.25	28.40	26.40	26.90	36,840,100	26.90
Apr 29, 2013	27.25	28.05	27.10	27.85	23,912,600	27.85
Apr 26, 2013	28.80	29.10	26.80	26.95	36,303,800	26.95
Apr 25, 2013	29.20	29.90	28.40	28.85	45,737,900	28.85
Apr 24, 2013	29.15	29.15	29.15	29.15	0	29.15
Apr 23, 2013	29.80	30.35	28.30	29.15	49,666,500	29.15
Apr 22, 2013	27.65	30.60	27.45	30.00	66,735,700	30.00
Apr 19, 2013	27.65	27.65	27.65	27.65	0	27.65
Apr 18, 2013	27.05	28.10	26.80	27.65	40,597,000	27.65
Apr 17, 2013	26.10	28.30	26.00	27.00	78,610,000	27.00
Apr 16, 2013	24.30	26.05	24.30	25.95	43,099,000	25.95
Apr 15, 2013	23.90	24.95	23.90	24.60	27,585,600	24.60
Apr 12, 2013	23.70	24.65	23.50	24.35	23,272,800	24.35
Apr 11, 2013	23.85	24.20	23.30	24.15	30,333,600	24.15
Apr 10, 2013	23.70	23.95	22.55	23.50	38,268,500	23.50
Apr 9, 2013	23.75	24.55	23.40	23.50	30,166,600	23.50
Apr 8, 2013	23.65	24.15	23.45	23.70	19,203,900	23.70
Apr 5, 2013	23.90	24.25	23.40	23.55	23,668,300	23.55
Apr 4, 2013	24.55	24.55	23.55	23.80	30,721,100	23.80
Apr 3, 2013	25.05	25.95	24.35	24.55	31,447,300	24.55
Apr 2, 2013	24.85	25.40	24.55	25.15	28,563,600	25.15
Apr 1, 2013	23.80	25.35	23.70	25.00	32,902,200	25.00
Mar 29, 2013	23.55	23.55	23.55	23.55	0	23.55
Mar 28, 2013	22.10	23.85	21.55	23.55	38,509,100	23.55
Mar 27, 2013	22.15	22.15	22.15	22.15	0	22.15
Mar 26, 2013	22.80	23.05	21.90	22.15	25,011,800	22.15
Mar 25, 2013	24.50	24.75	22.75	22.85	32,402,200	22.85
Mar 22, 2013	23.25	24.55	22.80	24.00	37,568,500	24.00
Mar 21, 2013	25.20	25.40	23.00	23.25	50,051,500	23.25
Mar 20, 2013	26.50	27.05	23.75	24.80	65,580,000	24.80
Mar 19, 2013	27.75	28.20	26.25	26.65	41,163,200	26.65
Mar 18, 2013	28.60	28.60	27.55	27.70	30,907,900	27.70
Mar 15, 2013	29.90	30.35	28.45	28.60	46,313,900	28.60
Mar 14, 2013	28.00	29.85	27.35	29.65	48,404,000	29.65
Mar 13, 2013	27.10	28.25	26.70	27.95	43,268,300	27.95
Mar 12, 2013	27.00	28.45	26.60	27.30	31,821,700	27.30
Mar 11, 2013	27.90	29.10	27.80	28.15	28,487,700	28.15
Mar 8, 2013	27.50	28.10	27.25	27.55	36,655,800	27.55
Mar 7, 2013	27.15	27.55	26.70	27.35	23,542,200	27.35
Mar 6, 2013	26.50	27.65	26.40	27.10	46,482,600	27.10
Mar 5, 2013	26.30	26.80	25.45	26.30	38,280,400	26.30
Mar 4, 2013	26.00	26.55	25.65	26.10	36,953,500	26.10
Mar 1, 2013	27.00	27.85	25.45	26.05	37,433,400	26.05
Feb 28, 2013	29.80	30.25	26.80	27.20	48,840,500	27.20
Feb 27, 2013	28.90	29.95	28.65	29.55	32,196,300	29.55
Feb 26, 2013	29.00	29.50	28.30	28.65	28,827,900	28.65
Feb 25, 2013	31.40	31.40	28.50	29.30	32,521,200	29.30
Feb 22, 2013	29.60	30.50	29.60	29.95	28,984,600	29.95
Feb 21, 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 are real-time for NASDAQ, NYSE, and NYSE MKT. 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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UNITECH.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Unitech Ltd. (UNITECH.NS)