Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,238.21 +695.65 (+1.09%) CMC Crypto 200
1,335.29 +58.31 (+4.57%)
Unitech Limited (UNITECH.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11.70 | 11.80 | 11.05 | 11.25 | 11.25 | 5,316,070 |
| 02 May 2024 | 11.80 | 11.95 | 11.30 | 11.45 | 11.45 | 5,883,704 |
| 30 Apr 2024 | 12.65 | 12.80 | 11.70 | 11.85 | 11.85 | 11,163,660 |
| 29 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3,092,996 |
| 26 Apr 2024 | 11.40 | 11.95 | 10.85 | 11.65 | 11.65 | 12,517,432 |
| 25 Apr 2024 | 11.15 | 11.40 | 10.90 | 11.40 | 11.40 | 11,979,694 |
| 24 Apr 2024 | 11.30 | 11.35 | 10.80 | 10.90 | 10.90 | 4,361,866 |
| 23 Apr 2024 | 11.05 | 11.25 | 10.45 | 11.20 | 11.20 | 7,696,848 |
| 22 Apr 2024 | 11.40 | 11.60 | 10.70 | 11.00 | 11.00 | 5,970,207 |
| 19 Apr 2024 | 11.25 | 11.50 | 11.25 | 11.25 | 11.25 | 6,800,310 |
| 18 Apr 2024 | 11.90 | 11.90 | 11.25 | 11.80 | 11.80 | 7,802,278 |
| 16 Apr 2024 | 10.70 | 11.35 | 10.60 | 11.35 | 11.35 | 2,656,389 |
| 15 Apr 2024 | 10.75 | 11.45 | 10.60 | 10.85 | 10.85 | 8,556,609 |
| 12 Apr 2024 | 10.75 | 11.75 | 10.75 | 11.15 | 11.15 | 12,783,946 |
| 10 Apr 2024 | 11.40 | 11.65 | 11.30 | 11.30 | 11.30 | 7,809,920 |
| 09 Apr 2024 | 11.90 | 12.50 | 11.90 | 11.90 | 11.90 | 8,546,499 |
| 08 Apr 2024 | 13.20 | 13.20 | 12.50 | 12.50 | 12.50 | 4,776,675 |
| 05 Apr 2024 | 13.45 | 13.70 | 12.80 | 13.15 | 13.15 | 11,493,336 |
| 04 Apr 2024 | 13.45 | 13.45 | 12.50 | 13.45 | 13.45 | 20,597,991 |
| 03 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 622,783 |
| 02 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 550,466 |
| 01 Apr 2024 | 11.70 | 11.70 | 11.50 | 11.70 | 11.70 | 3,607,424 |
| 28 Mar 2024 | 11.15 | 11.15 | 10.75 | 11.15 | 11.15 | 11,826,956 |
| 27 Mar 2024 | 10.60 | 10.65 | 10.40 | 10.65 | 10.65 | 9,527,156 |
| 26 Mar 2024 | 9.85 | 10.15 | 9.70 | 10.15 | 10.15 | 8,417,196 |
| 22 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1,310,436 |
| 21 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1,883,948 |
| 20 Mar 2024 | 8.05 | 8.85 | 8.05 | 8.85 | 8.85 | 25,031,475 |
| 19 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2,773,720 |
| 18 Mar 2024 | 8.90 | 9.30 | 8.90 | 8.90 | 8.90 | 8,659,236 |
| 15 Mar 2024 | 9.35 | 9.75 | 9.35 | 9.35 | 9.35 | 10,514,460 |
| 14 Mar 2024 | 9.80 | 10.40 | 9.80 | 9.80 | 9.80 | 17,780,991 |
| 13 Mar 2024 | 10.30 | 10.95 | 10.30 | 10.30 | 10.30 | 6,572,629 |
| 12 Mar 2024 | 10.85 | 11.00 | 10.85 | 10.85 | 10.85 | 3,989,048 |
| 11 Mar 2024 | 12.40 | 12.50 | 11.40 | 11.40 | 11.40 | 8,729,098 |
| 07 Mar 2024 | 10.90 | 12.00 | 10.90 | 12.00 | 12.00 | 23,501,371 |
| 06 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1,967,573 |
| 05 Mar 2024 | 12.30 | 12.50 | 12.05 | 12.05 | 12.05 | 6,152,742 |
| 04 Mar 2024 | 13.50 | 13.75 | 12.60 | 12.65 | 12.65 | 7,897,087 |
| 01 Mar 2024 | 13.50 | 13.80 | 12.65 | 13.10 | 13.10 | 10,539,564 |
| 29 Feb 2024 | 12.25 | 13.35 | 12.15 | 13.25 | 13.25 | 16,299,760 |
| 28 Feb 2024 | 12.75 | 13.90 | 12.75 | 12.75 | 12.75 | 14,060,372 |
| 27 Feb 2024 | 13.60 | 13.90 | 13.40 | 13.40 | 13.40 | 5,737,491 |
| 26 Feb 2024 | 15.00 | 15.00 | 14.10 | 14.10 | 14.10 | 6,896,560 |
| 23 Feb 2024 | 15.00 | 15.60 | 14.70 | 14.80 | 14.80 | 5,559,095 |
| 22 Feb 2024 | 15.20 | 15.80 | 14.50 | 15.25 | 15.25 | 10,777,073 |
| 21 Feb 2024 | 16.00 | 16.00 | 15.25 | 15.25 | 15.25 | 9,935,556 |
| 20 Feb 2024 | 17.55 | 17.60 | 16.00 | 16.05 | 16.05 | 16,470,754 |
| 19 Feb 2024 | 16.85 | 16.85 | 16.60 | 16.85 | 16.85 | 10,217,930 |
| 16 Feb 2024 | 16.05 | 16.05 | 15.60 | 16.05 | 16.05 | 13,963,499 |
| 15 Feb 2024 | 14.90 | 15.30 | 14.65 | 15.30 | 15.30 | 12,209,466 |
| 14 Feb 2024 | 14.20 | 15.15 | 14.20 | 14.60 | 14.60 | 22,154,147 |
| 13 Feb 2024 | 15.05 | 15.60 | 14.95 | 14.95 | 14.95 | 13,912,370 |
| 12 Feb 2024 | 15.25 | 16.80 | 15.20 | 15.70 | 15.70 | 39,944,662 |
| 09 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2,248,551 |
| 08 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3,005,612 |
| 07 Feb 2024 | 17.95 | 18.50 | 17.65 | 17.65 | 17.65 | 15,256,275 |
| 06 Feb 2024 | 19.60 | 19.80 | 17.95 | 18.55 | 18.55 | 46,995,645 |
| 05 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2,384,466 |
| 02 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2,513,821 |
| 01 Feb 2024 | 17.10 | 17.15 | 16.65 | 17.15 | 17.15 | 13,427,694 |
| 31 Jan 2024 | 16.35 | 16.35 | 15.70 | 16.35 | 16.35 | 10,698,306 |
| 30 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2,461,208 |
| 29 Jan 2024 | 14.90 | 14.90 | 14.70 | 14.90 | 14.90 | 9,073,626 |
| 25 Jan 2024 | 13.05 | 14.20 | 12.90 | 14.20 | 14.20 | 28,465,772 |
| 24 Jan 2024 | 14.35 | 14.85 | 13.55 | 13.55 | 13.55 | 22,175,830 |
| 23 Jan 2024 | 14.35 | 14.35 | 13.25 | 14.25 | 14.25 | 25,345,557 |
| 19 Jan 2024 | 12.70 | 13.05 | 12.65 | 13.05 | 13.05 | 7,148,491 |
| 18 Jan 2024 | 12.45 | 12.45 | 12.00 | 12.45 | 12.45 | 13,522,775 |
| 17 Jan 2024 | 10.95 | 11.90 | 10.85 | 11.90 | 11.90 | 18,716,961 |
| 16 Jan 2024 | 11.20 | 11.40 | 10.45 | 11.35 | 11.35 | 28,383,560 |
| 15 Jan 2024 | 10.40 | 10.90 | 10.30 | 10.90 | 10.90 | 9,877,970 |
| 12 Jan 2024 | 10.65 | 10.65 | 9.65 | 10.40 | 10.40 | 56,776,634 |
| 11 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2,051,750 |
| 10 Jan 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2,256,709 |
| 09 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1,425,714 |
| 08 Jan 2024 | 8.85 | 8.85 | 8.50 | 8.85 | 8.85 | 9,874,410 |
| 05 Jan 2024 | 8.45 | 8.45 | 7.80 | 8.45 | 8.45 | 22,483,820 |
| 04 Jan 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3,841,744 |
| 03 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 693,431 |
| 02 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1,276,460 |
| 01 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 577,598 |
| 29 Dec 2023 | 6.70 | 6.70 | 6.55 | 6.70 | 6.70 | 7,080,467 |
| 28 Dec 2023 | 5.80 | 6.40 | 5.80 | 6.40 | 6.40 | 19,804,306 |
| 27 Dec 2023 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | 7,762,644 |
| 26 Dec 2023 | 6.40 | 6.65 | 6.40 | 6.40 | 6.40 | 13,930,895 |
| 22 Dec 2023 | 6.95 | 7.15 | 6.70 | 6.70 | 6.70 | 14,328,596 |
| 21 Dec 2023 | 6.65 | 7.35 | 6.65 | 7.05 | 7.05 | 42,096,613 |
| 20 Dec 2023 | 7.30 | 7.70 | 7.00 | 7.00 | 7.00 | 66,301,404 |
| 19 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2,189,793 |
| 18 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2,930,021 |
| 15 Dec 2023 | 8.10 | 8.40 | 8.10 | 8.10 | 8.10 | 11,767,720 |
| 14 Dec 2023 | 8.85 | 8.85 | 8.10 | 8.50 | 8.50 | 47,223,974 |
| 13 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 823,721 |
| 12 Dec 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 782,098 |
| 11 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 668,215 |
| 08 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 629,635 |
| 07 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 776,156 |
| 06 Dec 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1,014,379 |
| 05 Dec 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 789,814 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.