Unimech Aerospace and Manufacturing Limited (BOM:544322)
India · Delayed Price · Currency is INR 946.80
-6.65 (-0.70%)
At close: Apr 21, 2026
BOM:544322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 965.75 | 969.15 | 945.10 | 946.80 | 946.80 | -0.70% | 3,218 |
| Apr 20, 2026 | 966.15 | 979.65 | 939.20 | 953.45 | 953.45 | -1.31% | 5,482 |
| Apr 17, 2026 | 930.50 | 980.00 | 921.05 | 966.15 | 966.15 | 5.15% | 13,278 |
| Apr 16, 2026 | 920.00 | 935.00 | 900.00 | 918.80 | 918.80 | 0.23% | 7,807 |
| Apr 15, 2026 | 932.85 | 932.85 | 898.10 | 916.65 | 916.65 | 1.08% | 8,391 |
| Apr 13, 2026 | 850.00 | 922.50 | 835.00 | 906.90 | 906.90 | 5.98% | 14,393 |
| Apr 10, 2026 | 782.25 | 855.70 | 782.25 | 855.70 | 855.70 | 9.99% | 11,952 |
| Apr 9, 2026 | 809.95 | 825.00 | 774.10 | 777.95 | 777.95 | 0.13% | 6,796 |
| Apr 8, 2026 | 790.00 | 790.00 | 751.40 | 776.95 | 776.95 | 4.46% | 9,616 |
| Apr 7, 2026 | 730.10 | 751.00 | 729.90 | 743.80 | 743.80 | 0.67% | 4,214 |
| Apr 6, 2026 | 736.30 | 742.90 | 716.90 | 738.85 | 738.85 | 1.00% | 3,703 |
| Apr 2, 2026 | 723.60 | 749.00 | 701.00 | 731.55 | 731.55 | 1.10% | 6,324 |
| Apr 1, 2026 | 700.00 | 748.00 | 700.00 | 723.60 | 723.60 | 2.40% | 8,712 |
| Mar 30, 2026 | 732.40 | 742.05 | 695.05 | 706.65 | 706.65 | -3.52% | 10,097 |
| Mar 27, 2026 | 788.35 | 788.35 | 719.60 | 732.40 | 732.40 | -7.10% | 14,733 |
| Mar 25, 2026 | 754.40 | 799.40 | 740.00 | 788.40 | 788.40 | 6.91% | 11,416 |
| Mar 24, 2026 | 770.00 | 792.30 | 730.30 | 737.45 | 737.45 | -3.73% | 9,675 |
| Mar 23, 2026 | 780.00 | 782.10 | 761.05 | 766.05 | 766.05 | -3.96% | 8,744 |
| Mar 20, 2026 | 775.05 | 816.75 | 775.05 | 797.60 | 797.60 | 3.00% | 5,524 |
| Mar 19, 2026 | 770.00 | 830.15 | 765.00 | 774.35 | 774.35 | 0.41% | 25,621 |
| Mar 18, 2026 | 779.30 | 790.85 | 768.00 | 771.15 | 771.15 | -0.97% | 8,130 |
| Mar 17, 2026 | 805.20 | 824.15 | 777.00 | 778.70 | 778.70 | -3.05% | 6,009 |
| Mar 16, 2026 | 827.35 | 827.85 | 800.40 | 803.20 | 803.20 | -2.92% | 5,157 |
| Mar 13, 2026 | 853.00 | 853.00 | 825.00 | 827.35 | 827.35 | -2.77% | 2,516 |
| Mar 12, 2026 | 850.20 | 859.80 | 834.50 | 850.90 | 850.90 | -0.72% | 2,574 |
| Mar 11, 2026 | 880.75 | 892.10 | 855.00 | 857.10 | 857.10 | -2.65% | 3,350 |
| Mar 10, 2026 | 876.60 | 882.90 | 867.60 | 880.40 | 880.40 | 1.13% | 2,089 |
| Mar 9, 2026 | 889.95 | 889.95 | 856.00 | 870.60 | 870.60 | -2.35% | 5,768 |
| Mar 6, 2026 | 868.90 | 896.60 | 868.90 | 891.55 | 891.55 | 2.05% | 5,035 |
| Mar 5, 2026 | 859.95 | 881.20 | 847.40 | 873.65 | 873.65 | 2.81% | 2,014 |
| Mar 4, 2026 | 821.15 | 856.15 | 821.15 | 849.80 | 849.80 | -1.14% | 4,457 |
| Mar 2, 2026 | 815.00 | 898.50 | 815.00 | 859.60 | 859.60 | -1.87% | 9,517 |
| Feb 27, 2026 | 900.55 | 900.55 | 873.20 | 876.00 | 876.00 | -2.44% | 3,355 |
| Feb 26, 2026 | 884.80 | 912.95 | 884.80 | 897.90 | 897.90 | 1.48% | 3,425 |
| Feb 25, 2026 | 890.45 | 909.50 | 874.85 | 884.80 | 884.80 | -0.27% | 2,534 |
| Feb 24, 2026 | 906.60 | 906.60 | 880.00 | 887.20 | 887.20 | -2.13% | 1,668 |
| Feb 23, 2026 | 908.20 | 911.15 | 894.75 | 906.55 | 906.55 | -0.18% | 2,552 |
| Feb 20, 2026 | 903.00 | 914.80 | 900.60 | 908.15 | 908.15 | 0.59% | 2,056 |
| Feb 19, 2026 | 921.45 | 925.10 | 897.05 | 902.80 | 902.80 | -2.03% | 3,446 |
| Feb 18, 2026 | 940.95 | 940.95 | 913.00 | 921.50 | 921.50 | -2.06% | 1,722 |
| Feb 17, 2026 | 891.50 | 950.00 | 891.00 | 940.90 | 940.90 | 3.91% | 4,125 |
| Feb 16, 2026 | 925.65 | 935.00 | 901.65 | 905.50 | 905.50 | -3.39% | 2,489 |
| 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 |