Unimech Aerospace and Manufacturing Limited (BOM:544322)
India · Delayed Price · Currency is INR 937.30
-85.75 (-8.38%)
At close: Feb 13, 2026
BOM:544322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 955.25 | 971.50 | 926.80 | 937.30 | 937.30 | -8.38% | 23,817 |
| Feb 12, 2026 | 995.00 | 1,044.00 | 995.00 | 1,023.05 | 1,023.05 | 2.78% | 10,009 |
| Feb 11, 2026 | 993.15 | 1,013.40 | 964.70 | 995.40 | 995.40 | 0.26% | 1,249 |
| Feb 10, 2026 | 1,006.05 | 1,014.00 | 980.00 | 992.80 | 992.80 | -2.10% | 7,392 |
| Feb 9, 2026 | 1,028.00 | 1,030.00 | 983.50 | 1,014.05 | 1,014.05 | 6.36% | 13,637 |
| Feb 6, 2026 | 937.85 | 958.00 | 923.30 | 953.45 | 953.45 | 0.32% | 2,717 |
| Feb 5, 2026 | 978.60 | 980.80 | 945.60 | 950.45 | 950.45 | -4.67% | 2,250 |
| Feb 4, 2026 | 1,017.85 | 1,017.85 | 959.25 | 997.05 | 997.05 | 5.80% | 11,633 |
| Feb 3, 2026 | 942.00 | 942.40 | 902.00 | 942.40 | 942.40 | 10.00% | 23,603 |
| Feb 2, 2026 | 859.55 | 875.05 | 814.25 | 856.75 | 856.75 | -0.33% | 2,372 |
| Feb 1, 2026 | 889.10 | 952.00 | 844.85 | 859.55 | 859.55 | -3.32% | 16,660 |
| Jan 30, 2026 | 857.15 | 894.35 | 842.10 | 889.05 | 889.05 | 3.72% | 2,384 |
| Jan 29, 2026 | 843.95 | 865.45 | 841.30 | 857.20 | 857.20 | 1.99% | 1,558 |
| Jan 28, 2026 | 841.90 | 845.00 | 810.00 | 840.45 | 840.45 | 2.67% | 3,663 |
| Jan 27, 2026 | 850.10 | 850.10 | 808.80 | 818.60 | 818.60 | -3.69% | 3,306 |
| Jan 23, 2026 | 875.05 | 875.70 | 846.50 | 850.00 | 850.00 | -2.61% | 1,296 |
| Jan 22, 2026 | 878.15 | 902.55 | 866.05 | 872.80 | 872.80 | -0.41% | 2,772 |
| Jan 21, 2026 | 881.00 | 904.75 | 860.00 | 876.35 | 876.35 | -2.65% | 4,461 |
| Jan 20, 2026 | 902.85 | 910.00 | 889.00 | 900.20 | 900.20 | -0.29% | 2,567 |
| Jan 19, 2026 | 877.80 | 908.75 | 877.80 | 902.85 | 902.85 | 0.51% | 5,677 |
| Jan 16, 2026 | 932.45 | 932.45 | 891.25 | 898.25 | 898.25 | -0.78% | 826 |
| Jan 14, 2026 | 870.05 | 920.00 | 870.05 | 905.35 | 905.35 | 1.09% | 1,340 |
| Jan 13, 2026 | 863.05 | 948.55 | 863.05 | 895.55 | 895.55 | 3.85% | 17,543 |
| Jan 12, 2026 | 881.15 | 887.00 | 857.00 | 862.35 | 862.35 | -3.03% | 3,470 |
| Jan 9, 2026 | 898.50 | 899.35 | 882.75 | 889.25 | 889.25 | -1.03% | 1,911 |
| Jan 8, 2026 | 907.05 | 912.50 | 893.00 | 898.50 | 898.50 | -1.04% | 2,655 |
| Jan 7, 2026 | 905.00 | 929.00 | 900.00 | 907.95 | 907.95 | 1.05% | 7,027 |
| Jan 6, 2026 | 910.00 | 910.00 | 897.80 | 898.50 | 898.50 | -0.82% | 1,907 |
| Jan 5, 2026 | 907.05 | 920.80 | 902.75 | 905.90 | 905.90 | -0.43% | 3,280 |
| Jan 2, 2026 | 918.40 | 918.40 | 903.00 | 909.80 | 909.80 | -0.17% | 4,492 |
| Jan 1, 2026 | 908.40 | 916.00 | 908.10 | 911.35 | 911.35 | 0.34% | 1,050 |
| Dec 31, 2025 | 902.50 | 916.20 | 901.05 | 908.30 | 908.30 | 0.63% | 1,742 |
| Dec 30, 2025 | 916.00 | 943.90 | 900.00 | 902.60 | 902.60 | -1.05% | 1,609 |
| Dec 29, 2025 | 922.40 | 934.95 | 907.90 | 912.15 | 912.15 | -1.01% | 5,276 |
| Dec 26, 2025 | 933.00 | 940.45 | 911.05 | 921.50 | 921.50 | -1.24% | 1,567 |
| Dec 24, 2025 | 940.05 | 965.00 | 930.50 | 933.05 | 933.05 | -0.63% | 2,122 |
| Dec 23, 2025 | 956.45 | 956.45 | 935.05 | 939.00 | 939.00 | 0.34% | 1,037 |
| Dec 22, 2025 | 916.55 | 941.00 | 910.40 | 935.85 | 935.85 | 3.23% | 3,655 |
| Dec 19, 2025 | 908.95 | 913.60 | 900.05 | 906.55 | 906.55 | -0.20% | 2,266 |
| Dec 18, 2025 | 920.80 | 921.00 | 895.00 | 908.35 | 908.35 | -1.35% | 4,154 |
| Dec 17, 2025 | 959.00 | 967.95 | 911.00 | 920.75 | 920.75 | 1.19% | 16,855 |
| Dec 16, 2025 | 932.00 | 932.00 | 902.05 | 909.90 | 909.90 | -2.43% | 2,419 |
| Dec 15, 2025 | 958.95 | 958.95 | 926.50 | 932.60 | 932.60 | -1.53% | 5,604 |
| Dec 12, 2025 | 943.05 | 963.00 | 928.30 | 947.10 | 947.10 | 0.63% | 1,343 |
| Dec 11, 2025 | 940.95 | 962.65 | 933.45 | 941.20 | 941.20 | 0.02% | 8,630 |
| Dec 10, 2025 | 971.65 | 977.65 | 938.60 | 941.00 | 941.00 | -3.24% | 3,326 |
| Dec 9, 2025 | 925.05 | 980.00 | 925.05 | 972.50 | 972.50 | 2.82% | 7,912 |
| Dec 8, 2025 | 988.20 | 1,001.60 | 935.60 | 945.85 | 945.85 | -4.29% | 2,631 |
| Dec 5, 2025 | 991.70 | 1,017.00 | 985.00 | 988.20 | 988.20 | -0.35% | 2,729 |
| Dec 4, 2025 | 970.05 | 1,038.00 | 970.05 | 991.70 | 991.70 | 2.27% | 102,464 |