Unimech Aerospace and Manufacturing Limited (NSE:UNIMECH)
India · Delayed Price · Currency is INR 1,044.75
-7.60 (-0.72%)
At close: Aug 29, 2025
NSE:UNIMECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,053.00 | 1,058.15 | 1,020.00 | 1,044.75 | - | -0.72% | 2,695 |
| Aug 28, 2025 | 1,048.00 | 1,069.90 | 1,044.00 | 1,052.35 | - | -0.51% | 2,991 |
| Aug 26, 2025 | 1,077.50 | 1,077.50 | 1,043.00 | 1,057.70 | - | -1.49% | 3,781 |
| Aug 25, 2025 | 1,092.90 | 1,092.90 | 1,055.00 | 1,073.65 | - | -1.05% | 3,308 |
| Aug 22, 2025 | 1,107.95 | 1,107.95 | 1,070.00 | 1,085.05 | - | 0.40% | 2,052 |
| Aug 21, 2025 | 1,079.00 | 1,119.90 | 1,072.20 | 1,080.70 | - | 0.40% | 5,248 |
| Aug 20, 2025 | 1,100.00 | 1,121.60 | 1,066.00 | 1,076.35 | - | 0.76% | 2,259 |
| Aug 19, 2025 | 1,057.00 | 1,083.40 | 1,026.10 | 1,068.20 | - | 1.06% | 96,069 |
| Aug 18, 2025 | 1,067.00 | 1,098.00 | 1,040.30 | 1,056.95 | - | -1.58% | 5,776 |
| Aug 14, 2025 | 1,108.00 | 1,119.00 | 1,062.00 | 1,073.95 | - | -1.05% | 3,573 |
| Aug 13, 2025 | 1,076.90 | 1,112.00 | 1,056.20 | 1,085.35 | - | 1.76% | 1,339 |
| Aug 12, 2025 | 1,085.60 | 1,130.00 | 1,052.70 | 1,066.60 | - | -3.18% | 3,968 |
| Aug 11, 2025 | 1,066.80 | 1,109.00 | 1,026.00 | 1,101.65 | - | 3.76% | 2,130 |
| Aug 8, 2025 | 1,116.00 | 1,116.00 | 1,045.40 | 1,061.75 | - | -3.51% | 3,605 |
| Aug 7, 2025 | 1,128.00 | 1,128.00 | 1,085.00 | 1,100.40 | - | -0.34% | 1,095 |
| Aug 6, 2025 | 1,154.00 | 1,154.00 | 1,090.00 | 1,104.20 | - | -2.25% | 1,775 |
| Aug 5, 2025 | 1,144.80 | 1,145.00 | 1,100.00 | 1,129.65 | - | 0.39% | 2,877 |
| Aug 4, 2025 | 1,134.00 | 1,155.80 | 1,115.00 | 1,125.30 | - | 0.05% | 1,164 |
| 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 |