Unimech Aerospace and Manufacturing Limited (NSE:UNIMECH)
India · Delayed Price · Currency is INR 1,130.00
-20.00 (-1.74%)
Last updated: Aug 1, 2025
NSE:UNIMECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,150.75 | 1,164.95 | 1,115.40 | 1,124.75 | - | -2.26% | 2,403 |
| Jul 31, 2025 | 1,110.00 | 1,167.00 | 1,102.05 | 1,150.75 | - | -0.20% | 5,507 |
| Jul 30, 2025 | 1,080.00 | 1,165.25 | 1,080.00 | 1,153.10 | - | 3.61% | 5,212 |
| Jul 29, 2025 | 1,125.00 | 1,160.00 | 1,093.00 | 1,112.95 | - | -3.26% | 3,192 |
| Jul 28, 2025 | 1,120.00 | 1,168.75 | 1,120.00 | 1,150.50 | - | -0.90% | 12,641 |
| Jul 25, 2025 | 1,145.10 | 1,179.00 | 1,145.10 | 1,160.95 | - | -3.68% | 17,052 |
| Jul 24, 2025 | 1,230.00 | 1,239.50 | 1,183.40 | 1,205.35 | - | -1.13% | 2,947 |
| Jul 23, 2025 | 1,205.00 | 1,238.90 | 1,205.00 | 1,219.15 | - | 0.13% | 2,166 |
| Jul 22, 2025 | 1,171.40 | 1,229.80 | 1,171.40 | 1,217.60 | - | 2.34% | 5,402 |
| Jul 21, 2025 | 1,181.00 | 1,219.90 | 1,156.00 | 1,189.80 | - | -1.63% | 5,610 |
| Jul 18, 2025 | 1,237.00 | 1,237.00 | 1,180.00 | 1,209.55 | - | -0.51% | 202,076 |
| Jul 17, 2025 | 1,255.00 | 1,255.00 | 1,211.00 | 1,215.80 | - | -1.33% | 1,919 |
| Jul 16, 2025 | 1,215.00 | 1,245.00 | 1,203.30 | 1,232.20 | - | -0.41% | 3,791 |
| Jul 15, 2025 | 1,239.90 | 1,279.95 | 1,220.80 | 1,237.30 | - | -0.12% | 3,155 |
| Jul 14, 2025 | 1,230.00 | 1,269.90 | 1,208.00 | 1,238.75 | - | -1.28% | 6,327 |
| Jul 11, 2025 | 1,275.00 | 1,285.00 | 1,246.00 | 1,254.75 | - | -1.52% | 2,041 |
| Jul 10, 2025 | 1,296.00 | 1,297.00 | 1,260.00 | 1,274.15 | - | -1.08% | 3,286 |
| Jul 9, 2025 | 1,294.50 | 1,308.90 | 1,252.45 | 1,288.00 | - | -2.30% | 6,570 |
| Jul 8, 2025 | 1,305.70 | 1,324.00 | 1,275.00 | 1,318.35 | - | 2.14% | 4,394 |
| Jul 7, 2025 | 1,318.00 | 1,320.30 | 1,275.00 | 1,290.70 | - | -2.24% | 5,089 |
| Jul 4, 2025 | 1,289.50 | 1,353.00 | 1,285.05 | 1,320.30 | - | 2.39% | 4,395 |
| Jul 3, 2025 | 1,306.00 | 1,306.00 | 1,275.00 | 1,289.50 | - | -0.84% | 2,694 |
| Jul 2, 2025 | 1,288.00 | 1,324.00 | 1,282.00 | 1,300.45 | - | -1.22% | 6,219 |
| Jul 1, 2025 | 1,251.00 | 1,338.00 | 1,251.00 | 1,316.45 | - | 0.50% | 4,670 |
| Jun 30, 2025 | 1,317.60 | 1,360.00 | 1,285.00 | 1,309.95 | - | -0.31% | 4,176 |
| Jun 27, 2025 | 1,233.00 | 1,317.55 | 1,233.00 | 1,314.00 | - | 4.71% | 4,088 |
| Jun 26, 2025 | 1,273.30 | 1,303.00 | 1,216.40 | 1,254.85 | - | -1.51% | 4,355 |
| Jun 25, 2025 | 1,293.90 | 1,294.00 | 1,260.00 | 1,274.05 | - | -1.16% | 3,556 |
| Jun 24, 2025 | 1,323.20 | 1,326.00 | 1,270.00 | 1,289.05 | - | -2.54% | 2,556 |
| Jun 23, 2025 | 1,280.00 | 1,348.00 | 1,280.00 | 1,322.70 | - | 2.23% | 7,286 |
| Jun 20, 2025 | 1,231.00 | 1,300.00 | 1,231.00 | 1,293.85 | - | 1.57% | 2,002 |
| Jun 19, 2025 | 1,290.00 | 1,319.00 | 1,251.40 | 1,273.85 | - | -2.58% | 7,363 |
| Jun 18, 2025 | 1,344.25 | 1,344.35 | 1,282.00 | 1,307.55 | - | -2.74% | 2,047 |
| Jun 17, 2025 | 1,356.00 | 1,397.00 | 1,300.00 | 1,344.35 | - | -0.02% | 19,398 |
| Jun 16, 2025 | 1,283.00 | 1,344.60 | 1,281.20 | 1,344.60 | - | 5.00% | 47,359 |
| Jun 13, 2025 | 1,219.80 | 1,281.15 | 1,176.20 | 1,280.60 | - | 4.95% | 70,072 |
| Jun 12, 2025 | 1,290.00 | 1,290.00 | 1,211.35 | 1,220.15 | - | -4.31% | 8,209 |
| Jun 11, 2025 | 1,294.95 | 1,320.00 | 1,259.95 | 1,275.10 | - | -1.49% | 19,838 |
| Jun 10, 2025 | 1,348.10 | 1,348.10 | 1,283.75 | 1,294.45 | - | -1.46% | 9,498 |
| Jun 9, 2025 | 1,381.35 | 1,394.85 | 1,308.00 | 1,313.65 | - | -3.82% | 29,397 |
| Jun 6, 2025 | 1,300.70 | 1,365.85 | 1,300.70 | 1,365.85 | - | 5.00% | 109,082 |
| Jun 5, 2025 | 1,299.85 | 1,329.45 | 1,267.70 | 1,300.85 | - | 0.08% | 25,001 |
| Jun 4, 2025 | 1,298.65 | 1,349.20 | 1,282.35 | 1,299.80 | - | 0.91% | 25,307 |
| Jun 3, 2025 | 1,251.20 | 1,305.00 | 1,242.05 | 1,288.10 | - | 3.47% | 9,704 |
| Jun 2, 2025 | 1,309.75 | 1,309.75 | 1,241.50 | 1,244.85 | - | -4.74% | 30,174 |
| May 30, 2025 | 1,362.40 | 1,362.40 | 1,290.00 | 1,306.80 | - | 0.71% | 91,139 |
| May 29, 2025 | 1,225.00 | 1,297.55 | 1,205.95 | 1,297.55 | - | 10.00% | 106,170 |
| May 28, 2025 | 1,148.00 | 1,179.60 | 1,128.20 | 1,179.60 | - | 10.00% | 181,310 |
| May 27, 2025 | 1,077.00 | 1,099.75 | 1,054.65 | 1,072.40 | - | 0.41% | 11,368 |
| May 26, 2025 | 1,030.60 | 1,079.00 | 1,030.60 | 1,068.05 | - | 3.10% | 14,517 |