Unimech Aerospace and Manufacturing Limited (BOM:544322)
India · Delayed Price · Currency is INR 1,690.55
+74.70 (4.62%)
At close: Oct 27, 2026
BOM:544322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,663.20 | 1,705.45 | 1,612.90 | 1,690.55 | 1,690.55 | 4.62% | 17,728 |
| Oct 26, 2026 | 1,544.70 | 1,641.90 | 1,544.70 | 1,615.85 | 1,615.85 | 3.44% | 14,885 |
| Oct 23, 2026 | 1,540.05 | 1,606.10 | 1,460.05 | 1,562.05 | 1,562.05 | 0.18% | 35,773 |
| Oct 22, 2026 | 1,550.15 | 1,583.95 | 1,533.40 | 1,559.20 | 1,559.20 | -1.04% | 11,482 |
| Oct 21, 2026 | 1,692.20 | 1,692.20 | 1,559.40 | 1,575.60 | 1,575.60 | -6.13% | 14,401 |
| Oct 19, 2026 | 1,804.45 | 1,812.25 | 1,661.00 | 1,678.55 | 1,678.55 | -6.21% | 16,187 |
| Oct 16, 2026 | 1,759.20 | 1,812.40 | 1,758.00 | 1,789.70 | 1,789.70 | 1.73% | 6,778 |
| Oct 15, 2026 | 1,804.00 | 1,804.00 | 1,750.20 | 1,759.20 | 1,759.20 | -2.34% | 9,375 |
| Oct 14, 2026 | 1,849.85 | 1,855.35 | 1,797.30 | 1,801.30 | 1,801.30 | -1.72% | 5,460 |
| Oct 13, 2026 | 1,803.45 | 1,839.00 | 1,756.10 | 1,832.85 | 1,832.85 | 1.94% | 15,694 |
| Oct 12, 2026 | 1,745.50 | 1,805.05 | 1,745.50 | 1,797.90 | 1,797.90 | 3.74% | 7,155 |
| Oct 9, 2026 | 1,773.85 | 1,788.75 | 1,730.95 | 1,733.10 | 1,733.10 | -1.01% | 9,718 |
| Oct 8, 2026 | 1,849.45 | 1,849.45 | 1,723.50 | 1,750.85 | 1,750.85 | -5.75% | 21,390 |
| 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 |