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: 8.5; Drift%: -5.46
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 / 0.83 / 1.06 / 92.99
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 10.81 / 5.57 Month: 6.63 / 5.5 Week: 8.82 / 8.01 Day: 8.16 / 8.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 8.12 8.16 8.00 8.06 8.07 -0.74 2,108.74 2,117,431 2.68 0 0.00 0.00 9
2 10-Jul 8.14 8.35 8.02 8.12 8.20 0.12 2,124.44 1,972,328 2.49 0 0.00 0.00 8
3 09-Jul 8.13 8.18 8.00 8.11 8.10 -0.12 2,121.82 1,926,397 2.44 0 0.00 0.00 8
4 08-Jul 8.11 8.25 8.02 8.12 8.17 0.00 2,124.44 1,256,881 1.59 0 0.00 0.00 5
5 07-Jul 8.23 8.23 7.95 8.12 8.12 -1.10 2,124.44 1,954,693 2.47 0 0.00 0.00 8
6 04-Jul 8.30 8.39 8.01 8.21 8.21 -2.03 2,147.98 1,696,774 2.15 0 0.00 0.00 7
7 03-Jul 8.40 8.50 8.06 8.38 8.37 -0.59 2,192.46 2,251,668 2.85 0 0.00 0.00 9
8 02-Jul 8.67 8.67 8.34 8.43 8.45 -2.09 2,205.54 2,315,327 2.93 0 0.00 0.00 10
9 01-Jul 8.68 8.82 8.50 8.61 8.65 0.00 2,252.64 4,195,336 5.30 0 0.00 0.00 17
10 30-Jun 8.55 8.80 8.55 8.61 8.65 0.94 2,252.64 3,201,129 4.05 0 0.00 0.00 13
11 27-Jun 8.33 8.75 8.25 8.53 8.52 -1.04 2,231.70 4,836,626 6.11 0 0.00 0.00 20
12 26-Jun 9.06 9.43 8.60 8.62 8.88 -4.86 2,255.25 7,440,399 9.41 0 0.00 0.00 31
13 25-Jun 9.06 9.06 8.64 9.06 8.98 4.98 2,370.37 5,882,960 7.44 0 0.00 0.00 24
14 24-Jun 8.63 8.63 8.63 8.63 8.63 4.99 2,257.87 863,358 1.09 0 0.00 0.00 4
15 23-Jun 7.75 8.22 7.71 8.22 7.97 4.98 2,150.60 2,997,101 3.79 0 0.00 0.00 12
16 20-Jun 7.60 8.19 7.52 7.83 7.79 -1.14 2,048.56 11,483,215 14.52 0 0.00 0.00 47
17 19-Jun 7.92 7.92 7.92 7.92 7.92 -5.04 2,072.11 3,527,760 4.46 0 0.00 0.00 15
18 18-Jun 8.34 8.68 8.34 8.34 8.38 -5.01 2,182.00 14,475,153 18.30 0 0.00 0.00 59
19 17-Jun 8.78 8.78 8.78 8.78 8.78 -5.08 2,297.11 2,255,253 2.85 0 0.00 0.00 9
20 16-Jun 9.25 9.48 9.25 9.25 9.27 -5.03 2,420.08 11,875,051 15.01 0 0.00 0.00 49
21 13-Jun 9.51 10.50 9.51 9.74 9.74 -2.79 2,548.28 27,685,963 35.00 0 0.00 0.00 114
22 12-Jun 10.02 10.02 10.02 10.02 10.02 4.92 2,621.53 3,189,130 4.03 0 0.00 0.00 13
23 11-Jun 9.55 9.55 9.55 9.55 9.55 4.95 2,498.57 1,543,280 1.95 0 0.00 0.00 6
24 10-Jun 9.10 9.10 9.10 9.10 9.10 4.96 2,380.83 1,528,640 1.93 0 0.00 0.00 6
25 09-Jun 8.53 8.67 8.46 8.67 8.64 4.96 2,268.33 2,490,732 3.15 0 0.00 0.00 10
26 06-Jun 8.23 8.26 8.10 8.26 8.24 4.96 2,161.06 4,345,520 5.49 0 0.00 0.00 18
27 05-Jun 7.82 7.87 7.75 7.87 7.85 4.93 2,059.03 3,193,610 4.04 0 0.00 0.00 13
28 04-Jun 7.40 7.50 7.17 7.50 7.44 4.90 1,962.23 5,875,996 7.43 0 0.00 0.00 24
29 03-Jun 6.97 7.15 6.96 7.15 7.10 4.99 1,870.66 5,094,371 6.44 0 0.00 0.00 21
30 02-Jun 6.49 6.81 6.44 6.81 6.69 4.93 1,781.70 3,730,693 4.72 0 0.00 0.00 15
31 30-May 6.40 6.54 6.30 6.49 6.44 2.20 1,697.98 3,265,319 4.13 0 0.00 0.00 13
32 29-May 6.37 6.45 6.32 6.35 6.39 -0.31 1,661.35 1,537,708 1.94 0 0.00 0.00 6
33 28-May 6.43 6.43 6.31 6.37 6.38 -0.31 1,666.58 958,959 1.21 0 0.00 0.00 4
34 27-May 6.49 6.49 6.35 6.39 6.41 0.00 1,671.82 1,104,552 1.40 0 0.00 0.00 5
35 26-May 6.55 6.56 6.35 6.39 6.49 2.08 1,671.82 2,474,028 3.13 0 0.00 0.00 10
36 23-May 6.48 6.51 6.19 6.26 6.27 -3.40 1,637.80 2,360,982 2.98 0 0.00 0.00 10
37 22-May 6.52 6.53 6.29 6.48 6.42 -0.77 1,695.36 2,226,941 2.82 0 0.00 0.00 9
38 21-May 6.07 6.53 6.07 6.53 6.39 4.98 1,708.44 2,564,209 3.24 0 0.00 0.00 11
39 20-May 6.51 6.60 6.18 6.22 6.35 -4.45 1,627.34 3,279,837 4.15 0 0.00 0.00 13
40 19-May 6.62 6.63 6.40 6.51 6.52 1.56 1,703.21 2,915,024 3.69 0 0.00 0.00 12
41 16-May 6.17 6.47 6.07 6.41 6.33 3.89 1,677.05 3,439,234 4.35 0 0.00 0.00 14
42 15-May 6.25 6.27 6.05 6.17 6.18 -0.96 1,614.26 1,931,583 2.44 0 0.00 0.00 8
43 14-May 6.10 6.29 6.06 6.23 6.21 2.81 1,629.96 2,246,721 2.84 0 0.00 0.00 9
44 13-May 6.16 6.16 5.85 6.06 6.09 0.33 1,585.48 2,057,072 2.60 0 0.00 0.00 8
45 12-May 5.99 6.04 5.81 6.04 6.02 4.86 1,580.25 2,473,711 3.13 0 0.00 0.00 10
46 09-May 5.63 5.81 5.57 5.76 5.66 -1.03 1,506.99 2,172,333 2.75 0 0.00 0.00 9
47 08-May 5.87 5.93 5.80 5.82 5.86 -0.85 1,522.69 1,305,872 1.65 0 0.00 0.00 5
48 07-May 5.70 5.99 5.50 5.87 5.73 2.44 1,535.77 3,187,826 4.03 0 0.00 0.00 13
49 06-May 5.84 5.93 5.70 5.73 5.80 -3.05 1,499.14 1,993,119 2.52 0 0.00 0.00 8
50 05-May 5.92 5.93 5.85 5.91 5.91 1.55 1,546.23 1,176,220 1.49 0 0.00 0.00 5
51 02-May 6.00 6.04 5.71 5.82 5.88 -2.18 1,522.69 2,154,413 2.72 0 0.00 0.00 9
52 30-Apr 6.14 6.14 5.79 5.95 5.97 -2.30 1,556.70 2,141,645 2.71 0 0.00 0.00 9
53 29-Apr 6.02 6.18 6.01 6.09 6.11 -0.33 1,593.33 1,693,352 2.14 0 0.00 0.00 7
54 28-Apr 6.30 6.30 6.00 6.11 6.09 -3.02 1,598.56 2,271,654 2.87 0 0.00 0.00 9
55 25-Apr 6.42 6.52 6.16 6.30 6.23 -2.93 1,648.27 2,918,373 3.69 0 0.00 0.00 12
56 24-Apr 6.42 6.57 6.42 6.49 6.51 0.00 1,697.98 1,046,953 1.32 0 0.00 0.00 4
57 23-Apr 6.63 6.65 6.40 6.49 6.50 -1.07 1,697.98 2,328,211 2.94 0 0.00 0.00 10
58 22-Apr 6.67 6.69 6.48 6.56 6.59 -0.46 1,716.29 2,173,478 2.75 0 0.00 0.00 9
59 21-Apr 6.37 6.59 6.20 6.59 6.51 4.94 1,724.14 2,269,501 2.87 0 0.00 0.00 9
60 17-Apr 6.28 6.38 6.25 6.28 6.30 0.00 1,643.04 1,436,446 1.82 0 0.00 0.00 6
61 16-Apr 6.39 6.40 6.25 6.28 6.33 -1.10 1,643.04 1,315,104 1.66 0 0.00 0.00 5
62 15-Apr 6.40 6.43 6.30 6.35 6.37 1.60 1,661.35 1,986,157 2.51 0 0.00 0.00 8
63 11-Apr 6.37 6.41 6.20 6.25 6.28 1.46 1,635.19 1,683,427 2.13 0 0.00 0.00 7
64 09-Apr 6.23 6.23 6.09 6.16 6.15 -0.96 1,611.64 791,033 1.00 0 0.00 0.00 3
65 08-Apr 6.07 6.30 6.07 6.22 6.20 3.15 1,627.34 1,734,943 2.19 0 0.00 0.00 7
66 07-Apr 5.91 6.14 5.91 6.03 5.97 -3.21 1,577.63 3,361,867 4.25 0 0.00 0.00 14
67 04-Apr 6.50 6.56 6.22 6.23 6.30 -4.89 1,629.96 3,333,747 4.21 0 0.00 0.00 14

Similar Stocks: RUSTOMJEE    RVHL    SURAJEST    UNITECH    MASON    SUPREME   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com