Unimech Aerospace and Manufacturing Limited (BOM:544322)
India · Delayed Price · Currency is INR 1,492.55
-6.65 (-0.44%)
At close: Aug 21, 2026
BOM:544322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,508.25 | 1,522.95 | 1,479.05 | 1,492.55 | 1,492.55 | -0.44% | 7,769 |
| Aug 20, 2026 | 1,502.00 | 1,529.00 | 1,470.15 | 1,499.20 | 1,499.20 | 0.05% | 13,935 |
| Aug 19, 2026 | 1,526.95 | 1,526.95 | 1,490.00 | 1,498.40 | 1,498.40 | -1.25% | 7,747 |
| Aug 18, 2026 | 1,517.90 | 1,550.00 | 1,495.90 | 1,517.35 | 1,517.35 | 0.53% | 12,990 |
| Aug 17, 2026 | 1,530.05 | 1,548.55 | 1,477.65 | 1,509.35 | 1,509.35 | -0.92% | 23,972 |
| Aug 14, 2026 | 1,469.75 | 1,555.00 | 1,438.45 | 1,523.30 | 1,523.30 | 7.14% | 45,019 |
| Aug 13, 2026 | 1,415.05 | 1,455.00 | 1,415.05 | 1,421.85 | 1,421.85 | 0.09% | 11,442 |
| Aug 12, 2026 | 1,421.20 | 1,440.00 | 1,410.20 | 1,420.55 | 1,420.55 | -0.11% | 6,390 |
| Aug 11, 2026 | 1,484.80 | 1,484.80 | 1,411.00 | 1,422.10 | 1,422.10 | -2.03% | 8,391 |
| Aug 10, 2026 | 1,458.05 | 1,484.35 | 1,432.00 | 1,451.55 | 1,451.55 | 0.29% | 23,794 |
| Aug 7, 2026 | 1,336.50 | 1,460.00 | 1,333.25 | 1,447.40 | 1,447.40 | 8.24% | 40,004 |
| Aug 6, 2026 | 1,340.05 | 1,390.00 | 1,329.20 | 1,337.25 | 1,337.25 | -0.67% | 14,446 |
| Aug 5, 2026 | 1,359.50 | 1,370.00 | 1,305.00 | 1,346.30 | 1,346.30 | 1.01% | 16,055 |
| Aug 4, 2026 | 1,343.25 | 1,376.00 | 1,300.05 | 1,332.80 | 1,332.80 | 5.72% | 59,767 |
| Aug 3, 2026 | 1,265.00 | 1,301.00 | 1,241.00 | 1,260.65 | 1,260.65 | 2.19% | 11,531 |
| Jul 31, 2026 | 1,186.00 | 1,250.00 | 1,180.65 | 1,233.65 | 1,233.65 | 5.03% | 8,095 |
| Jul 30, 2026 | 1,192.05 | 1,196.05 | 1,167.60 | 1,174.55 | 1,174.55 | -1.41% | 6,411 |
| Jul 29, 2026 | 1,181.35 | 1,200.10 | 1,171.55 | 1,191.35 | 1,191.35 | 0.85% | 3,989 |
| Jul 28, 2026 | 1,204.30 | 1,204.30 | 1,178.45 | 1,181.35 | 1,181.35 | -1.68% | 3,547 |
| Jul 27, 2026 | 1,245.00 | 1,249.95 | 1,196.00 | 1,201.55 | 1,201.55 | -2.87% | 6,359 |
| Jul 24, 2026 | 1,209.05 | 1,247.30 | 1,185.30 | 1,237.00 | 1,237.00 | 1.74% | 9,412 |
| Jul 23, 2026 | 1,230.00 | 1,241.30 | 1,206.90 | 1,215.90 | 1,215.90 | -1.29% | 4,667 |
| Jul 22, 2026 | 1,283.95 | 1,283.95 | 1,230.00 | 1,231.85 | 1,231.85 | -3.37% | 7,714 |
| Jul 21, 2026 | 1,273.00 | 1,285.00 | 1,252.05 | 1,274.80 | 1,274.80 | -0.06% | 9,086 |
| Jul 20, 2026 | 1,283.65 | 1,305.00 | 1,243.15 | 1,275.55 | 1,275.55 | -0.55% | 11,278 |
| Jul 17, 2026 | 1,311.25 | 1,320.00 | 1,256.80 | 1,282.65 | 1,282.65 | -1.33% | 15,125 |
| Jul 16, 2026 | 1,234.20 | 1,322.00 | 1,230.00 | 1,300.00 | 1,300.00 | 7.96% | 33,870 |
| Jul 15, 2026 | 1,209.65 | 1,221.85 | 1,200.90 | 1,204.20 | 1,204.20 | 0.21% | 7,886 |
| Jul 14, 2026 | 1,154.30 | 1,220.75 | 1,154.30 | 1,201.65 | 1,201.65 | 2.45% | 10,773 |
| Jul 13, 2026 | 1,175.15 | 1,184.90 | 1,153.95 | 1,172.95 | 1,172.95 | -1.24% | 7,305 |
| Jul 10, 2026 | 1,236.70 | 1,247.00 | 1,179.65 | 1,187.65 | 1,187.65 | -1.83% | 9,991 |
| Jul 9, 2026 | 1,172.00 | 1,229.30 | 1,170.70 | 1,209.80 | 1,209.80 | 4.04% | 14,436 |
| Jul 8, 2026 | 1,151.15 | 1,186.45 | 1,146.25 | 1,162.85 | 1,162.85 | -1.04% | 8,536 |
| Jul 7, 2026 | 1,219.00 | 1,219.00 | 1,150.05 | 1,175.05 | 1,175.05 | -0.98% | 4,726 |
| Jul 6, 2026 | 1,156.00 | 1,219.95 | 1,150.00 | 1,186.70 | 1,186.70 | 2.70% | 17,347 |
| Jul 3, 2026 | 1,184.85 | 1,189.95 | 1,141.00 | 1,155.55 | 1,155.55 | -1.45% | 5,473 |
| Jul 2, 2026 | 1,174.15 | 1,203.90 | 1,140.70 | 1,172.55 | 1,172.55 | 2.19% | 15,352 |
| Jul 1, 2026 | 1,172.55 | 1,175.95 | 1,139.45 | 1,147.40 | 1,147.40 | -2.13% | 8,776 |
| Jun 30, 2026 | 1,130.00 | 1,199.80 | 1,100.65 | 1,172.35 | 1,172.35 | 7.27% | 15,361 |
| Jun 29, 2026 | 1,155.55 | 1,155.55 | 1,068.75 | 1,092.85 | 1,092.85 | -3.61% | 6,939 |
| Jun 25, 2026 | 1,165.00 | 1,165.00 | 1,126.90 | 1,133.75 | 1,133.75 | -1.30% | 9,866 |
| Jun 24, 2026 | 1,163.70 | 1,163.70 | 1,128.15 | 1,148.65 | 1,148.65 | 0.95% | 7,395 |
| Jun 23, 2026 | 1,223.45 | 1,223.45 | 1,127.05 | 1,137.85 | 1,137.85 | -4.33% | 16,602 |
| Jun 22, 2026 | 1,198.70 | 1,238.95 | 1,178.70 | 1,189.40 | 1,189.40 | -0.73% | 25,793 |
| Jun 19, 2026 | 1,135.55 | 1,224.00 | 1,135.55 | 1,198.20 | 1,198.20 | 5.59% | 30,538 |
| Jun 18, 2026 | 1,160.25 | 1,174.15 | 1,126.00 | 1,134.80 | 1,134.80 | -2.26% | 11,578 |
| Jun 17, 2026 | 1,138.45 | 1,177.90 | 1,133.30 | 1,161.00 | 1,161.00 | 2.02% | 10,829 |
| Jun 16, 2026 | 1,151.80 | 1,163.75 | 1,125.05 | 1,138.05 | 1,138.05 | -0.82% | 6,367 |
| Jun 15, 2026 | 1,182.75 | 1,191.10 | 1,140.00 | 1,147.50 | 1,147.50 | -1.18% | 14,185 |
| Jun 12, 2026 | 1,098.45 | 1,187.10 | 1,098.40 | 1,161.25 | 1,161.25 | 7.60% | 66,351 |