Unimech Aerospace and Manufacturing Limited (BOM:544322)
India · Delayed Price · Currency is INR 1,857.60
-8.70 (-0.47%)
At close: Oct 7, 2026
BOM:544322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,899.95 | 1,899.95 | 1,841.90 | 1,857.60 | 1,857.60 | -0.47% | 8,680 |
| Oct 6, 2026 | 1,854.95 | 1,900.00 | 1,820.05 | 1,866.30 | 1,866.30 | 1.37% | 26,020 |
| Oct 5, 2026 | 1,798.30 | 1,850.00 | 1,753.90 | 1,841.05 | 1,841.05 | 3.89% | 21,908 |
| Oct 1, 2026 | 1,738.80 | 1,779.00 | 1,692.80 | 1,772.20 | 1,772.20 | 2.91% | 28,901 |
| Sep 30, 2026 | 1,720.10 | 1,753.40 | 1,705.00 | 1,722.05 | 1,722.05 | 2.42% | 20,493 |
| Sep 29, 2026 | 1,604.50 | 1,706.55 | 1,592.90 | 1,681.40 | 1,681.40 | 3.83% | 19,608 |
| Sep 28, 2026 | 1,675.80 | 1,675.80 | 1,605.80 | 1,619.45 | 1,619.45 | -2.90% | 13,615 |
| Sep 25, 2026 | 1,703.95 | 1,709.70 | 1,642.90 | 1,667.75 | 1,667.75 | -1.36% | 11,570 |
| Sep 24, 2026 | 1,716.00 | 1,755.95 | 1,680.00 | 1,690.75 | 1,690.75 | -1.44% | 10,699 |
| Sep 23, 2026 | 1,767.25 | 1,778.10 | 1,711.55 | 1,715.45 | 1,715.45 | -0.96% | 20,826 |
| Sep 22, 2026 | 1,716.80 | 1,866.75 | 1,714.30 | 1,732.05 | 1,732.05 | 2.06% | 48,559 |
| Sep 21, 2026 | 1,592.00 | 1,705.00 | 1,571.35 | 1,697.05 | 1,697.05 | 6.65% | 30,919 |
| Sep 18, 2026 | 1,588.20 | 1,611.00 | 1,570.00 | 1,591.30 | 1,591.30 | 1.44% | 8,806 |
| Sep 17, 2026 | 1,559.95 | 1,602.05 | 1,531.80 | 1,568.65 | 1,568.65 | 3.51% | 13,580 |
| Sep 16, 2026 | 1,528.95 | 1,568.95 | 1,434.00 | 1,515.45 | 1,515.45 | -1.60% | 48,580 |
| Sep 15, 2026 | 1,638.75 | 1,638.75 | 1,533.85 | 1,540.05 | 1,540.05 | -4.30% | 16,892 |
| Sep 11, 2026 | 1,550.05 | 1,615.00 | 1,531.45 | 1,609.30 | 1,609.30 | 2.49% | 25,585 |
| Sep 10, 2026 | 1,601.85 | 1,601.85 | 1,558.00 | 1,570.20 | 1,570.20 | -0.99% | 10,259 |
| Sep 9, 2026 | 1,635.00 | 1,652.15 | 1,544.00 | 1,585.90 | 1,585.90 | -2.73% | 30,909 |
| Sep 8, 2026 | 1,500.00 | 1,640.00 | 1,498.00 | 1,630.35 | 1,630.35 | 8.92% | 66,218 |
| Sep 7, 2026 | 1,502.70 | 1,527.35 | 1,490.00 | 1,496.90 | 1,496.90 | -0.54% | 11,011 |
| Sep 4, 2026 | 1,494.10 | 1,517.20 | 1,472.50 | 1,505.05 | 1,505.05 | 2.75% | 22,877 |
| Sep 3, 2026 | 1,469.20 | 1,495.25 | 1,450.00 | 1,464.80 | 1,464.80 | 0.94% | 4,944 |
| Sep 2, 2026 | 1,465.20 | 1,466.15 | 1,421.00 | 1,451.20 | 1,451.20 | -1.42% | 6,828 |
| Sep 1, 2026 | 1,490.00 | 1,500.00 | 1,463.50 | 1,472.05 | 1,472.05 | -1.33% | 8,763 |
| Aug 31, 2026 | 1,515.40 | 1,546.90 | 1,458.50 | 1,491.90 | 1,491.90 | -0.72% | 20,256 |
| Aug 28, 2026 | 1,509.95 | 1,511.30 | 1,483.90 | 1,502.65 | 1,502.65 | 1.23% | 11,684 |
| Aug 27, 2026 | 1,514.95 | 1,527.00 | 1,476.35 | 1,484.35 | 1,484.35 | -1.05% | 7,298 |
| Aug 26, 2026 | 1,430.05 | 1,528.80 | 1,430.05 | 1,500.05 | 1,500.05 | 1.74% | 15,386 |
| Aug 25, 2026 | 1,500.00 | 1,504.20 | 1,436.00 | 1,474.45 | 1,474.45 | -1.80% | 12,411 |
| Aug 24, 2026 | 1,480.15 | 1,526.00 | 1,480.15 | 1,501.45 | 1,501.45 | 0.60% | 13,591 |
| 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 |