Stockint.com

Loading a wholistic market research tool


Research

Stock History for: UNITECH, Unitech Limited, INE694A01020, Listing: 08-Sep-1999

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 13.2 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 26-Sep-2024 Bumper: -; Drift%: -
Industry: Realty Face Value: 2; VWAP21: Low52 Price: 5.5 Barrier: -; Drift%: -
Basic Industry: Residential Commercial Projects Total Equity: 2,616,301,047 Low52 Date: 07-May-2025 SHP: 5.13 / 0.8 / 1.06 / 93.03
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 10.81 / 5.57 Month: 8.82 / 6.78 Week: 7.77 / 6.92 Day: 7.0 / 6.68 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 6.90 7.00 6.68 6.91 6.88 -1.85 1,807.86 1,722,757 2.06 0 0.00 0.00 7
2 26-Aug 7.11 7.17 6.95 7.04 7.05 -2.22 1,841.88 1,711,538 2.05 0 0.00 0.00 7
3 25-Aug 7.35 7.37 7.10 7.20 7.19 -2.57 1,883.74 1,654,778 1.98 0 0.00 0.00 7
4 22-Aug 7.18 7.40 7.10 7.39 7.36 4.82 1,933.45 4,104,098 4.92 0 0.00 0.00 17
5 21-Aug 7.14 7.19 7.00 7.05 7.08 -0.56 1,844.49 1,815,076 2.18 0 0.00 0.00 7
6 20-Aug 7.17 7.17 7.02 7.09 7.09 -0.28 1,854.96 1,590,111 1.91 0 0.00 0.00 7
7 19-Aug 7.22 7.29 7.06 7.11 7.16 -0.97 1,860.19 1,158,569 1.39 0 0.00 0.00 5
8 18-Aug 6.96 7.25 6.96 7.18 7.18 2.13 1,878.50 1,568,603 1.88 0 0.00 0.00 6
9 14-Aug 7.20 7.35 7.03 7.03 7.10 -4.87 1,839.26 2,322,880 2.78 0 0.00 0.00 10
10 13-Aug 7.69 7.77 7.25 7.39 7.46 -2.89 1,933.45 2,185,810 2.62 0 0.00 0.00 9
11 12-Aug 7.53 7.61 7.53 7.61 7.60 4.97 1,991.01 1,763,245 2.11 0 0.00 0.00 7
12 11-Aug 6.92 7.25 6.92 7.25 7.17 4.92 1,896.82 1,615,410 1.94 0 0.00 0.00 7
13 08-Aug 6.99 7.02 6.86 6.91 6.92 -0.29 1,807.86 834,344 1.00 0 0.00 0.00 3
14 07-Aug 7.00 7.07 6.70 6.93 6.86 -0.72 1,813.10 1,866,374 2.24 0 0.00 0.00 8
15 06-Aug 7.07 7.13 6.95 6.98 7.05 -1.13 1,826.18 1,632,273 1.96 0 0.00 0.00 7
16 05-Aug 7.10 7.21 6.98 7.06 7.09 -0.56 1,847.11 1,345,476 1.61 0 0.00 0.00 6
17 04-Aug 7.13 7.24 6.96 7.10 7.12 -0.42 1,857.57 1,417,064 1.70 0 0.00 0.00 6
18 01-Aug 7.33 7.33 7.00 7.13 7.19 -1.38 1,865.42 1,729,939 2.07 0 0.00 0.00 7
19 31-Jul 7.31 7.50 7.07 7.23 7.33 -1.77 1,891.59 1,254,151 1.50 0 0.00 0.00 5
20 30-Jul 7.58 7.69 7.16 7.36 7.49 -0.94 1,925.60 2,217,218 2.66 0 0.00 0.00 9
21 29-Jul 7.19 7.43 6.78 7.43 7.07 4.94 1,943.91 2,107,816 2.53 0 0.00 0.00 9
22 28-Jul 7.36 7.48 7.02 7.08 7.18 -4.19 1,852.34 2,486,572 2.98 0 0.00 0.00 10
23 25-Jul 7.67 7.71 7.34 7.39 7.53 -3.78 1,933.45 1,448,814 1.74 0 0.00 0.00 6
24 24-Jul 7.76 7.87 7.60 7.68 7.76 -0.26 2,009.32 1,272,146 1.52 0 0.00 0.00 5
25 23-Jul 7.74 7.80 7.59 7.70 7.68 0.65 2,014.55 1,679,343 2.01 0 0.00 0.00 7
26 22-Jul 8.00 8.00 7.60 7.65 7.71 -2.17 2,001.47 2,069,168 2.48 0 0.00 0.00 9
27 21-Jul 8.08 8.08 7.75 7.82 7.90 -1.64 2,045.95 1,597,115 1.91 0 0.00 0.00 7
28 18-Jul 8.13 8.13 7.87 7.95 8.01 -0.87 2,079.96 1,132,232 1.36 0 0.00 0.00 5
29 17-Jul 8.09 8.17 8.00 8.02 8.06 0.63 2,098.27 1,025,071 1.23 0 0.00 0.00 4
30 16-Jul 7.99 8.15 7.95 7.97 8.05 0.50 2,085.19 1,180,217 1.41 0 0.00 0.00 5
31 15-Jul 7.98 8.10 7.85 7.93 7.98 -0.25 2,074.73 1,853,863 2.22 0 0.00 0.00 8
32 14-Jul 8.15 8.16 7.76 7.95 7.94 -1.36 2,079.96 2,030,397 2.43 0 0.00 0.00 8
33 11-Jul 8.12 8.16 8.00 8.06 8.07 -0.74 2,108.74 2,117,431 2.54 0 0.00 0.00 9
34 10-Jul 8.14 8.35 8.02 8.12 8.20 0.12 2,124.44 1,972,328 2.36 0 0.00 0.00 8
35 09-Jul 8.13 8.18 8.00 8.11 8.10 -0.12 2,121.82 1,926,397 2.31 0 0.00 0.00 8
36 08-Jul 8.11 8.25 8.02 8.12 8.17 0.00 2,124.44 1,256,881 1.51 0 0.00 0.00 5
37 07-Jul 8.23 8.23 7.95 8.12 8.12 -1.10 2,124.44 1,954,693 2.34 0 0.00 0.00 8
38 04-Jul 8.30 8.39 8.01 8.21 8.21 -2.03 2,147.98 1,696,774 2.03 0 0.00 0.00 7
39 03-Jul 8.40 8.50 8.06 8.38 8.37 -0.59 2,192.46 2,251,668 2.70 0 0.00 0.00 9
40 02-Jul 8.67 8.67 8.34 8.43 8.45 -2.09 2,205.54 2,315,327 2.78 0 0.00 0.00 10
41 01-Jul 8.68 8.82 8.50 8.61 8.65 0.00 2,252.64 4,195,336 5.03 0 0.00 0.00 17
42 30-Jun 8.55 8.80 8.55 8.61 8.65 0.94 2,252.64 3,201,129 3.84 0 0.00 0.00 13
43 27-Jun 8.33 8.75 8.25 8.53 8.52 -1.04 2,231.70 4,836,626 5.80 0 0.00 0.00 20
44 26-Jun 9.06 9.43 8.60 8.62 8.88 -4.86 2,255.25 7,440,399 8.92 0 0.00 0.00 31
45 25-Jun 9.06 9.06 8.64 9.06 8.98 4.98 2,370.37 5,882,960 7.05 0 0.00 0.00 24
46 24-Jun 8.63 8.63 8.63 8.63 8.63 4.99 2,257.87 863,358 1.03 0 0.00 0.00 4
47 23-Jun 7.75 8.22 7.71 8.22 7.97 4.98 2,150.60 2,997,101 3.59 0 0.00 0.00 12
48 20-Jun 7.60 8.19 7.52 7.83 7.79 -1.14 2,048.56 11,483,215 13.76 0 0.00 0.00 47
49 19-Jun 7.92 7.92 7.92 7.92 7.92 -5.04 2,072.11 3,527,760 4.23 0 0.00 0.00 15
50 18-Jun 8.34 8.68 8.34 8.34 8.38 -5.01 2,182.00 14,475,153 17.35 0 0.00 0.00 59
51 17-Jun 8.78 8.78 8.78 8.78 8.78 -5.08 2,297.11 2,255,253 2.70 0 0.00 0.00 9
52 16-Jun 9.25 9.48 9.25 9.25 9.27 -5.03 2,420.08 11,875,051 14.23 0 0.00 0.00 49
53 13-Jun 9.51 10.50 9.51 9.74 9.74 -2.79 2,548.28 27,685,963 33.18 0 0.00 0.00 114
54 12-Jun 10.02 10.02 10.02 10.02 10.02 4.92 2,621.53 3,189,130 3.82 0 0.00 0.00 13
55 11-Jun 9.55 9.55 9.55 9.55 9.55 4.95 2,498.57 1,543,280 1.85 0 0.00 0.00 6
56 10-Jun 9.10 9.10 9.10 9.10 9.10 4.96 2,380.83 1,528,640 1.83 0 0.00 0.00 6
57 09-Jun 8.53 8.67 8.46 8.67 8.64 4.96 2,268.33 2,490,732 2.99 0 0.00 0.00 10
58 06-Jun 8.23 8.26 8.10 8.26 8.24 4.96 2,161.06 4,345,520 5.21 0 0.00 0.00 18
59 05-Jun 7.82 7.87 7.75 7.87 7.85 4.93 2,059.03 3,193,610 3.83 0 0.00 0.00 13
60 04-Jun 7.40 7.50 7.17 7.50 7.44 4.90 1,962.23 5,875,996 7.04 0 0.00 0.00 24
61 03-Jun 6.97 7.15 6.96 7.15 7.10 4.99 1,870.66 5,094,371 6.11 0 0.00 0.00 21
62 02-Jun 6.49 6.81 6.44 6.81 6.69 4.93 1,781.70 3,730,693 4.47 0 0.00 0.00 15
63 30-May 6.40 6.54 6.30 6.49 6.44 2.20 1,697.98 3,265,319 3.91 0 0.00 0.00 13
64 29-May 6.37 6.45 6.32 6.35 6.39 -0.31 1,661.35 1,537,708 1.84 0 0.00 0.00 6
65 28-May 6.43 6.43 6.31 6.37 6.38 -0.31 1,666.58 958,959 1.15 0 0.00 0.00 4
66 27-May 6.49 6.49 6.35 6.39 6.41 0.00 1,671.82 1,104,552 1.32 0 0.00 0.00 5
67 26-May 6.55 6.56 6.35 6.39 6.49 2.08 1,671.82 2,474,028 2.97 0 0.00 0.00 10

Similar Stocks: RUSTOMJEE    RVHL    SURAJEST    UNITECH    SUPREME   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com