BSE · UNITINT · stock
Unitech International Limited (UNITINT) stock price history
Every BSE trading session of Unitech International Limited from Jan 3, 2000 to Nov 13, 2026: 6,697 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UNITINT adjusted close, 2000 to 2026
- ₹141.75
- All time high, 2010
- ₹4.54
- 52 week high, ₹2.77 low
- 6,697
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
UNITINT key facts
- Unitech International Limited (UNITINT) closed at ₹3.64 on Nov 13, 2026 on BSE.
- UNITINT's all time high close is ₹141.75, set on Oct 22, 2010; its all time low close is ₹2.82 on Oct 22, 2026.
- UNITINT's 52 week range is ₹2.77 to ₹4.54.
- UNITINT returned -17.3% over the year to Nov 13, 2026 and -59.6% over five years.
- Over ten years UNITINT returned -65%, -9.9% a year compounded.
- UNITINT's deepest drawdown was -98.0% from Oct 22, 2010 to Oct 22, 2026.
- DataCedar holds 6,697 daily sessions of UNITINT history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UNITINT price chart, 2000 to 2026
UNITINT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.6% |
| 3 months | +13.4% |
| 6 months | -6.4% |
| Year to date | -10.8% |
| 1 year | -17.3% |
| 3 years | -36.1% |
| 5 years | -59.6% |
| 10 years | -64.7% |
| Since Jan 3, 2000 | -71.6% |
| Compound annual growth, 26.9 years | -4.6% |
UNITINT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹141.75 on Oct 22, 2010
- All time low close
- ₹2.82 on Oct 22, 2026
- 52 week high
- ₹4.54 on Nov 19, 2025
- 52 week low
- ₹2.77 on Oct 9, 2026
- Deepest drawdown
- -98.0% from Oct 22, 2010 to Oct 22, 2026, not yet recovered
- Best single session
- +376.2% on Sep 13, 2010
- Worst single session
- -20.0% on Aug 2, 2019
- Volatility, 1 year annualised
- 50.0%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2010, +932%
- Worst calendar year
- 2011, -90%
UNITINT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹3.90 | ₹4.20 | ₹2.77 | ₹3.64 | -6.4% | 1.1M | 211 |
| 2025 | ₹5.08 | ₹6.00 | ₹3.80 | ₹3.89 | -23.4% | 1.1M | 248 |
| 2024 | ₹6.79 | ₹7.23 | ₹4.42 | ₹5.08 | -25.2% | 2.2M | 245 |
| 2023 | ₹7.19 | ₹7.64 | ₹5.16 | ₹6.79 | -1.5% | 1.6M | 245 |
| 2022 | ₹9.90 | ₹10.30 | ₹4.51 | ₹6.89 | -28.8% | 1.9M | 248 |
| 2021 | ₹4.10 | ₹12.49 | ₹3.00 | ₹9.68 | +136.1% | 2.6M | 248 |
| 2020 | ₹5.50 | ₹5.86 | ₹3.80 | ₹4.10 | -25.5% | 421.1K | 251 |
| 2019 | ₹6.55 | ₹7.39 | ₹4.60 | ₹5.50 | -12.1% | 1.1M | 243 |
| 2018 | ₹9.88 | ₹10.25 | ₹4.22 | ₹6.26 | -35.9% | 2.3M | 246 |
| 2017 | ₹13.19 | ₹14.07 | ₹5.70 | ₹9.77 | -22.4% | 7.1M | 248 |
| 2016 | ₹9.00 | ₹13.28 | ₹4.77 | ₹12.59 | +47.8% | 9.6M | 246 |
| 2015 | ₹10.70 | ₹27.00 | ₹3.26 | ₹8.52 | -16.6% | 34.3M | 246 |
| 2014 | ₹3.24 | ₹15.60 | ₹3.23 | ₹10.21 | +215.1% | 829.5K | 244 |
| 2013 | ₹6.45 | ₹7.55 | ₹3.24 | ₹3.24 | -47.3% | 58.7K | 248 |
| 2012 | ₹9.97 | ₹10.01 | ₹3.87 | ₹6.15 | -41.3% | 348.7K | 245 |
| 2011 | ₹108.40 | ₹108.40 | ₹7.25 | ₹10.48 | -90.3% | 2.7M | 246 |
| 2010 | ₹10.50 | ₹141.75 | ₹10.50 | ₹108.40 | +932.4% | 9.7K | 250 |
| 2009 | ₹10.50 | ₹10.50 | ₹10.50 | ₹10.50 | 0.0% | 0 | 243 |
| 2008 | ₹10.50 | ₹10.50 | ₹10.50 | ₹10.50 | 0.0% | 0 | 246 |
| 2007 | ₹10.50 | ₹10.50 | ₹10.50 | ₹10.50 | 0.0% | 0 | 248 |
| 2006 | ₹10.50 | ₹10.50 | ₹10.50 | ₹10.50 | 0.0% | 0 | 247 |
| 2005 | ₹10.50 | ₹10.50 | ₹10.50 | ₹10.50 | 0.0% | 0 | 250 |
| 2004 | ₹10.50 | ₹10.50 | ₹10.50 | ₹10.50 | 0.0% | 0 | 262 |
| 2003 | ₹10.50 | ₹10.50 | ₹10.50 | ₹10.50 | 0.0% | 0 | 261 |
| 2002 | ₹10.50 | ₹10.50 | ₹10.50 | ₹10.50 | 0.0% | 0 | 261 |
| 2001 | ₹10.50 | ₹10.50 | ₹10.50 | ₹10.50 | 0.0% | 0 | 261 |
| 2000 | ₹12.90 | ₹27.10 | ₹7.80 | ₹10.50 | n/a | 95.5K | 260 |
UNITINT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹3.64 | +15.6% |
| October 2026 | ₹3.15 | +3.3% |
| September 2026 | ₹3.05 | -14.6% |
| August 2026 | ₹3.57 | +5.0% |
| July 2026 | ₹3.40 | +0.6% |
| June 2026 | ₹3.38 | -6.1% |
| May 2026 | ₹3.60 | -2.7% |
| April 2026 | ₹3.70 | +15.6% |
| March 2026 | ₹3.20 | -9.9% |
| February 2026 | ₹3.55 | -6.1% |
| January 2026 | ₹3.78 | -2.8% |
| December 2025 | ₹3.89 | -9.1% |
About the UNITINT data
Daily bars. 6,697 sessions from Jan 3, 2000 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AUNITINT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- UNITECH Unitech Limited
- UNITEDINT United Interactive Limited
- UNITEDPOLY United Polyfab Gujarat Limited
- UNITEDTE United Textiles Limited
- UNIVAFOODS Univa Foods Limited
- UNIVARTS Universal Arts Limited
- UNIVCABLES Universal Cables Limited
- UNIVPHOTO Universus Photo Imagings Limited
Common questions
UNITINT share price history
