Price Data Selection & Download
Unitech Group Share Price All Time Records & Statistics (Oct 2025 - May 2026)
146 daily OHLCV records on NSE from Oct. 2025 to May 2026. Explore UNITECH fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹7.29
November 03, 2025
NSE Exchange
Share Price All Time Low
₹3.10
March 30, 2026
NSE Exchange
Highest Volume Trading Day
39,224,183
December 24, 2025 • ₹5.89
NSE Exchange
Share Price History Data (Oct 2025 - May 2026)
UNITECH daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹5.31 | ₹5.31 | ₹5.05 | ₹5.18 | 12,148,855 |
| 2026-05-26 | ₹5.36 | ₹5.68 | ₹5.29 | ₹5.31 | 16,186,518 |
| 2026-05-25 | ₹5.31 | ₹5.61 | ₹5.22 | ₹5.41 | 15,863,604 |
| 2026-05-22 | ₹4.68 | ₹5.13 | ₹4.66 | ₹5.13 | 15,479,409 |
| 2026-05-21 | ₹4.58 | ₹4.77 | ₹4.54 | ₹4.67 | 7,145,451 |
| 2026-05-20 | ₹4.19 | ₹4.62 | ₹4.14 | ₹4.54 | 10,317,098 |
| 2026-05-19 | ₹4.24 | ₹4.31 | ₹4.17 | ₹4.20 | 5,114,305 |
| 2026-05-18 | ₹4.46 | ₹4.46 | ₹4.16 | ₹4.21 | 6,428,044 |
| 2026-05-15 | ₹4.62 | ₹4.62 | ₹4.45 | ₹4.47 | 2,995,198 |
| 2026-05-14 | ₹4.63 | ₹4.79 | ₹4.43 | ₹4.60 | 4,548,051 |
| 2026-05-13 | ₹4.60 | ₹4.70 | ₹4.46 | ₹4.60 | 2,365,305 |
| 2026-05-12 | ₹4.73 | ₹4.82 | ₹4.38 | ₹4.52 | 5,428,239 |
| 2026-05-11 | ₹4.86 | ₹4.90 | ₹4.74 | ₹4.77 | 4,019,475 |
| 2026-05-08 | ₹4.98 | ₹4.99 | ₹4.86 | ₹4.89 | 3,783,515 |
| 2026-05-07 | ₹4.97 | ₹5.09 | ₹4.93 | ₹4.96 | 5,289,964 |
| 2026-05-06 | ₹4.95 | ₹5.01 | ₹4.81 | ₹4.91 | 4,331,889 |
| 2026-05-05 | ₹4.80 | ₹4.95 | ₹4.79 | ₹4.84 | 2,757,683 |
| 2026-05-04 | ₹4.87 | ₹4.94 | ₹4.75 | ₹4.82 | 3,324,278 |
| 2026-04-30 | ₹4.92 | ₹4.92 | ₹4.80 | ₹4.86 | 2,424,595 |
| 2026-04-29 | ₹4.84 | ₹4.99 | ₹4.79 | ₹4.85 | 3,434,790 |
| 2026-04-28 | ₹4.80 | ₹4.86 | ₹4.76 | ₹4.81 | 2,209,487 |
| 2026-04-27 | ₹4.75 | ₹4.91 | ₹4.75 | ₹4.81 | 3,533,705 |
| 2026-04-24 | ₹4.93 | ₹4.95 | ₹4.71 | ₹4.76 | 3,799,928 |
| 2026-04-23 | ₹4.98 | ₹5.01 | ₹4.91 | ₹4.92 | 2,587,502 |
| 2026-04-22 | ₹4.90 | ₹5.03 | ₹4.90 | ₹4.98 | 3,417,581 |
| 2026-04-21 | ₹4.92 | ₹4.99 | ₹4.87 | ₹4.93 | 2,993,594 |
| 2026-04-20 | ₹5.18 | ₹5.18 | ₹4.87 | ₹4.90 | 6,391,423 |
| 2026-04-17 | ₹5.09 | ₹5.12 | ₹5.03 | ₹5.05 | 4,663,533 |
| 2026-04-16 | ₹5.17 | ₹5.18 | ₹5.02 | ₹5.04 | 7,114,978 |
| 2026-04-15 | ₹4.91 | ₹5.20 | ₹4.89 | ₹5.07 | 10,201,065 |
| 2026-04-13 | ₹4.97 | ₹4.97 | ₹4.61 | ₹4.81 | 8,435,665 |
| 2026-04-10 | ₹4.93 | ₹5.04 | ₹4.88 | ₹4.96 | 6,045,799 |
| 2026-04-09 | ₹5.07 | ₹5.08 | ₹4.82 | ₹4.87 | 7,029,029 |
| 2026-04-08 | ₹4.78 | ₹5.06 | ₹4.78 | ₹4.91 | 12,687,078 |
| 2026-04-07 | ₹4.85 | ₹4.96 | ₹4.63 | ₹4.68 | 12,125,670 |
| 2026-04-06 | ₹4.50 | ₹4.86 | ₹4.30 | ₹4.78 | 25,249,396 |
| 2026-04-02 | ₹3.70 | ₹4.38 | ₹3.68 | ₹4.29 | 30,076,807 |
| 2026-04-01 | ₹3.35 | ₹3.79 | ₹3.35 | ₹3.79 | 16,644,359 |
| 2026-03-30 | ₹3.40 | ₹3.53 | ₹3.10 | ₹3.16 | 22,449,675 |
| 2026-03-27 | ₹3.90 | ₹3.94 | ₹3.40 | ₹3.47 | 20,667,851 |
| 2026-03-25 | ₹3.95 | ₹4.07 | ₹3.88 | ₹3.90 | 11,576,368 |
| 2026-03-24 | ₹4.02 | ₹4.10 | ₹3.88 | ₹3.94 | 11,896,752 |
| 2026-03-23 | ₹4.22 | ₹4.22 | ₹3.90 | ₹3.95 | 9,748,481 |
| 2026-03-20 | ₹4.30 | ₹4.33 | ₹4.19 | ₹4.22 | 5,216,984 |
| 2026-03-19 | ₹4.48 | ₹4.50 | ₹4.19 | ₹4.22 | 5,652,180 |
| 2026-03-18 | ₹4.35 | ₹4.63 | ₹4.32 | ₹4.49 | 10,055,578 |
| 2026-03-17 | ₹4.34 | ₹4.36 | ₹4.27 | ₹4.31 | 4,104,580 |
| 2026-03-16 | ₹4.40 | ₹4.45 | ₹4.16 | ₹4.33 | 7,629,149 |
| 2026-03-13 | ₹4.49 | ₹4.59 | ₹4.42 | ₹4.45 | 5,689,414 |
| 2026-03-12 | ₹4.65 | ₹4.65 | ₹4.40 | ₹4.49 | 6,899,323 |
| 2026-03-11 | ₹4.71 | ₹4.73 | ₹4.63 | ₹4.65 | 3,834,596 |
| 2026-03-10 | ₹4.69 | ₹4.75 | ₹4.64 | ₹4.66 | 4,414,054 |
| 2026-03-09 | ₹4.83 | ₹4.84 | ₹4.60 | ₹4.67 | 4,926,718 |
| 2026-03-06 | ₹4.83 | ₹4.89 | ₹4.81 | ₹4.84 | 2,078,881 |
| 2026-03-05 | ₹4.83 | ₹4.94 | ₹4.78 | ₹4.82 | 6,143,489 |
| 2026-03-04 | ₹4.87 | ₹4.99 | ₹4.80 | ₹4.83 | 3,746,191 |
| 2026-03-02 | ₹5.00 | ₹5.22 | ₹4.84 | ₹4.98 | 5,057,042 |
| 2026-02-27 | ₹5.00 | ₹5.29 | ₹4.89 | ₹5.12 | 7,562,359 |
| 2026-02-26 | ₹4.94 | ₹5.14 | ₹4.93 | ₹4.96 | 3,067,881 |
| 2026-02-25 | ₹4.93 | ₹5.01 | ₹4.90 | ₹4.94 | 2,576,513 |
| 2026-02-24 | ₹4.98 | ₹4.99 | ₹4.87 | ₹4.93 | 3,820,854 |
| 2026-02-23 | ₹5.05 | ₹5.11 | ₹4.92 | ₹4.97 | 4,127,946 |
| 2026-02-20 | ₹5.02 | ₹5.12 | ₹4.99 | ₹5.02 | 3,248,168 |
| 2026-02-19 | ₹5.10 | ₹5.20 | ₹4.95 | ₹5.00 | 5,657,107 |
| 2026-02-18 | ₹5.24 | ₹5.32 | ₹5.06 | ₹5.10 | 4,749,606 |
| 2026-02-17 | ₹5.45 | ₹5.46 | ₹5.15 | ₹5.19 | 4,319,089 |
| 2026-02-16 | ₹5.39 | ₹5.50 | ₹5.32 | ₹5.42 | 3,021,358 |
| 2026-02-13 | ₹5.40 | ₹5.68 | ₹5.27 | ₹5.46 | 7,411,995 |
| 2026-02-12 | ₹6.23 | ₹6.38 | ₹5.38 | ₹5.55 | 15,657,901 |
| 2026-02-11 | ₹6.59 | ₹6.59 | ₹5.96 | ₹6.23 | 20,464,078 |
| 2026-02-10 | ₹5.71 | ₹6.44 | ₹5.70 | ₹6.29 | 32,058,656 |
| 2026-02-09 | ₹5.24 | ₹5.72 | ₹5.11 | ₹5.55 | 10,816,150 |
| 2026-02-06 | ₹5.13 | ₹5.15 | ₹4.83 | ₹5.12 | 8,260,938 |
| 2026-02-05 | ₹4.84 | ₹5.19 | ₹4.77 | ₹5.03 | 16,847,587 |
| 2026-02-04 | ₹4.30 | ₹4.71 | ₹4.25 | ₹4.69 | 11,407,068 |
| 2026-02-03 | ₹4.39 | ₹4.45 | ₹4.25 | ₹4.29 | 5,840,162 |
| 2026-02-02 | ₹4.32 | ₹4.33 | ₹4.12 | ₹4.25 | 6,883,543 |
| 2026-02-01 | ₹4.33 | ₹4.39 | ₹4.20 | ₹4.31 | 3,272,668 |
| 2026-01-30 | ₹4.37 | ₹4.59 | ₹4.20 | ₹4.29 | 15,794,851 |
| 2026-01-29 | ₹4.57 | ₹4.64 | ₹4.28 | ₹4.40 | 9,741,074 |
| 2026-01-28 | ₹4.61 | ₹4.82 | ₹4.50 | ₹4.54 | 10,781,984 |
| 2026-01-27 | ₹5.05 | ₹5.05 | ₹4.65 | ₹4.74 | 5,835,430 |
| 2026-01-23 | ₹4.90 | ₹5.05 | ₹4.90 | ₹4.96 | 3,263,834 |
| 2026-01-22 | ₹4.86 | ₹5.04 | ₹4.82 | ₹4.95 | 3,695,715 |
| 2026-01-21 | ₹4.85 | ₹4.95 | ₹4.60 | ₹4.81 | 8,765,314 |
| 2026-01-20 | ₹4.97 | ₹5.26 | ₹4.76 | ₹4.81 | 11,560,345 |
| 2026-01-19 | ₹5.22 | ₹5.24 | ₹4.91 | ₹5.01 | 6,711,384 |
| 2026-01-16 | ₹5.29 | ₹5.33 | ₹5.20 | ₹5.23 | 2,718,914 |
| 2026-01-14 | ₹5.16 | ₹5.34 | ₹5.16 | ₹5.26 | 5,040,269 |
| 2026-01-13 | ₹5.36 | ₹5.45 | ₹5.12 | ₹5.16 | 7,399,916 |
| 2026-01-12 | ₹5.50 | ₹5.50 | ₹5.19 | ₹5.35 | 6,350,494 |
| 2026-01-09 | ₹5.72 | ₹5.76 | ₹5.40 | ₹5.48 | 6,738,683 |
| 2026-01-08 | ₹5.82 | ₹5.83 | ₹5.70 | ₹5.72 | 2,753,655 |
| 2026-01-07 | ₹5.85 | ₹6.00 | ₹5.76 | ₹5.78 | 3,039,606 |
| 2026-01-06 | ₹5.90 | ₹5.90 | ₹5.80 | ₹5.83 | 2,488,486 |
| 2026-01-05 | ₹5.96 | ₹5.99 | ₹5.85 | ₹5.86 | 2,286,890 |
| 2026-01-02 | ₹5.99 | ₹6.04 | ₹5.86 | ₹5.95 | 3,613,796 |
| 2026-01-01 | ₹5.85 | ₹6.23 | ₹5.76 | ₹6.05 | 10,889,956 |
Unitech Group Share Price Performance Analysis (Oct 2025 - May 2026)
UNITECH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.38%
₹6.05 → ₹5.18
Year to Date
Price Volatility
11.00%
Low Volatility
Year to Date
Average Daily Volume
7,764,514
Year to Date Average
NSE Exchange
Unitech Group Share Price History – Frequently Asked Questions
Common questions about UNITECH historical data and records. Examine UNITECH quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Unitech Group (UNITECH)?
The all-time high share price of Unitech Group was ₹7.29 recorded on November 03, 2025 on the NSE exchange.
What is the all-time low share price of Unitech Group (UNITECH)?
The all-time low share price of Unitech Group was ₹3.1 recorded on March 30, 2026 on the NSE exchange.
How can I download UNITECH historical share price data?
You can download Unitech Group historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UNITECH shares?
The highest trading volume day for Unitech Group was 39,224,183 shares traded on December 24, 2025 on the NSE exchange, with share price at ₹5.89.