Unimech Aerospace and Manufacturing Limited (BOM:544322)
India · Delayed Price · Currency is INR 1,275.55
-7.10 (-0.55%)
At close: Jul 20, 2026
BOM:544322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,125.05 | 1,144.00 | 1,061.00 | 1,079.20 | 1,079.20 | -5.92% | 8,626 |
| Jun 10, 2026 | 1,187.65 | 1,199.60 | 1,124.00 | 1,147.10 | 1,147.10 | -0.19% | 18,408 |
| Jun 9, 2026 | 1,049.00 | 1,149.25 | 1,049.00 | 1,149.25 | 1,149.25 | 10.00% | 16,469 |
| Jun 8, 2026 | 1,038.55 | 1,084.00 | 1,029.60 | 1,044.80 | 1,044.80 | -3.13% | 5,264 |
| 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 |