Unimech Aerospace and Manufacturing Limited (BOM:544322)
India · Delayed Price · Currency is INR 1,078.55
-16.00 (-1.46%)
At close: Jun 5, 2026
BOM:544322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,137.00 | 1,144.00 | 1,050.05 | 1,078.55 | 1,078.55 | -1.46% | 30,200 |
| Jun 4, 2026 | 1,094.55 | 1,094.55 | 1,059.95 | 1,094.55 | 1,094.55 | 5.00% | 11,980 |
| Jun 3, 2026 | 1,029.95 | 1,042.45 | 1,010.00 | 1,042.45 | 1,042.45 | 5.00% | 10,352 |
| Jun 2, 2026 | 962.00 | 992.85 | 955.00 | 992.85 | 992.85 | 5.00% | 5,880 |
| Jun 1, 2026 | 940.95 | 965.10 | 924.95 | 945.60 | 945.60 | 0.74% | 6,804 |
| May 29, 2026 | 985.10 | 994.00 | 935.60 | 938.70 | 938.70 | -4.68% | 5,564 |
| May 27, 2026 | 967.60 | 992.00 | 967.60 | 984.80 | 984.80 | 1.78% | 9,518 |
| May 26, 2026 | 977.85 | 998.00 | 954.15 | 967.60 | 967.60 | 1.63% | 4,505 |
| May 25, 2026 | 937.40 | 975.00 | 937.40 | 952.10 | 952.10 | 1.63% | 5,604 |
| May 22, 2026 | 941.00 | 945.00 | 921.30 | 936.85 | 936.85 | 1.67% | 1,444 |
| May 21, 2026 | 932.20 | 947.90 | 918.70 | 921.45 | 921.45 | -0.45% | 2,936 |
| May 20, 2026 | 930.00 | 946.35 | 921.65 | 925.60 | 925.60 | -1.22% | 2,819 |
| May 19, 2026 | 935.00 | 974.00 | 931.30 | 937.00 | 937.00 | 0.82% | 3,430 |
| May 18, 2026 | 921.00 | 935.00 | 908.00 | 929.40 | 929.40 | -1.35% | 3,854 |
| May 15, 2026 | 994.95 | 994.95 | 935.05 | 942.10 | 942.10 | -0.72% | 2,542 |
| May 14, 2026 | 975.00 | 986.45 | 939.35 | 948.90 | 948.90 | -2.02% | 2,916 |
| May 13, 2026 | 978.95 | 1,006.00 | 959.00 | 968.50 | 968.50 | 0.99% | 4,624 |
| May 12, 2026 | 993.95 | 1,009.20 | 955.45 | 959.00 | 959.00 | -3.81% | 3,682 |
| May 11, 2026 | 1,042.95 | 1,042.95 | 995.00 | 996.95 | 996.95 | -4.41% | 2,328 |
| May 8, 2026 | 1,055.65 | 1,081.05 | 1,041.00 | 1,042.95 | 1,042.95 | -2.40% | 2,826 |
| May 7, 2026 | 1,011.65 | 1,079.75 | 1,011.65 | 1,068.60 | 1,068.60 | 3.91% | 9,442 |
| May 6, 2026 | 1,006.00 | 1,041.75 | 1,006.00 | 1,028.35 | 1,028.35 | 0.04% | 3,586 |
| May 5, 2026 | 1,044.95 | 1,054.15 | 1,015.05 | 1,027.90 | 1,027.90 | -0.29% | 1,596 |
| May 4, 2026 | 1,010.40 | 1,052.00 | 1,001.40 | 1,030.90 | 1,030.90 | 2.76% | 6,614 |
| Apr 30, 2026 | 1,016.00 | 1,030.30 | 1,003.20 | 1,003.20 | 1,003.20 | -5.00% | 8,250 |
| Apr 29, 2026 | 1,095.05 | 1,112.25 | 1,055.60 | 1,055.95 | 1,055.95 | -4.97% | 14,729 |
| Apr 28, 2026 | 1,034.95 | 1,118.00 | 1,024.95 | 1,111.15 | 1,111.15 | 8.55% | 22,170 |
| Apr 27, 2026 | 1,000.05 | 1,035.00 | 993.35 | 1,023.65 | 1,023.65 | 2.38% | 4,914 |
| Apr 24, 2026 | 1,022.85 | 1,040.00 | 992.55 | 999.90 | 999.90 | -1.95% | 9,287 |
| Apr 23, 2026 | 1,034.85 | 1,050.00 | 1,001.00 | 1,019.80 | 1,019.80 | 2.16% | 20,154 |
| Apr 22, 2026 | 944.70 | 1,016.15 | 941.30 | 998.20 | 998.20 | 5.43% | 9,321 |
| 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 |