Unimech Aerospace and Manufacturing Limited (NSE:UNIMECH)
India · Delayed Price · Currency is INR 731.85
-55.35 (-7.03%)
At close: Mar 27, 2026
NSE:UNIMECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 776.25 | 778.55 | 725.45 | 731.85 | 731.85 | -7.03% | 449,324 |
| Mar 25, 2026 | 743.50 | 800.45 | 739.05 | 787.20 | 787.20 | 6.93% | 227,986 |
| Mar 24, 2026 | 776.00 | 784.55 | 730.00 | 736.20 | 736.20 | -3.84% | 153,690 |
| Mar 23, 2026 | 775.15 | 789.85 | 760.00 | 765.60 | 765.60 | -3.80% | 66,616 |
| Mar 20, 2026 | 781.90 | 814.80 | 780.00 | 795.85 | 795.85 | 2.88% | 78,855 |
| Mar 19, 2026 | 765.00 | 832.00 | 762.50 | 773.60 | 773.60 | 0.34% | 422,867 |
| Mar 18, 2026 | 780.55 | 799.20 | 767.80 | 771.00 | 771.00 | -1.00% | 150,586 |
| Mar 17, 2026 | 806.90 | 820.00 | 777.00 | 778.80 | 778.80 | -3.04% | 98,216 |
| Mar 16, 2026 | 830.50 | 830.50 | 801.10 | 803.20 | 803.20 | -2.81% | 74,878 |
| Mar 13, 2026 | 852.45 | 853.70 | 825.00 | 826.45 | 826.45 | -3.05% | 44,421 |
| Mar 12, 2026 | 855.00 | 860.00 | 833.65 | 852.45 | 852.45 | -0.53% | 37,321 |
| Mar 11, 2026 | 893.85 | 895.95 | 855.00 | 856.95 | 856.95 | -2.67% | 62,769 |
| Mar 10, 2026 | 884.95 | 887.95 | 866.70 | 880.45 | 880.45 | 0.99% | 39,471 |
| Mar 9, 2026 | 885.00 | 885.05 | 846.75 | 871.80 | 871.80 | -1.99% | 52,683 |
| Mar 6, 2026 | 868.00 | 896.00 | 868.00 | 889.50 | 889.50 | 1.84% | 92,718 |
| Mar 5, 2026 | 850.00 | 882.00 | 845.30 | 873.45 | 873.45 | 2.97% | 83,339 |
| Mar 4, 2026 | 844.70 | 855.00 | 836.70 | 848.25 | 848.25 | -1.44% | 46,093 |
| Mar 2, 2026 | 848.00 | 898.40 | 843.80 | 860.65 | 860.65 | -1.81% | 69,389 |
| Feb 27, 2026 | 909.80 | 909.80 | 869.70 | 876.55 | 876.55 | -2.51% | 28,622 |
| Feb 26, 2026 | 885.20 | 912.00 | 885.00 | 899.10 | 899.10 | 1.69% | 33,287 |
| Feb 25, 2026 | 898.95 | 898.95 | 875.05 | 884.20 | 884.20 | 0.03% | 23,635 |
| Feb 24, 2026 | 909.95 | 909.95 | 880.00 | 883.95 | 883.95 | -2.66% | 32,318 |
| Feb 23, 2026 | 911.90 | 913.00 | 895.00 | 908.10 | 908.10 | 0.08% | 32,299 |
| Feb 20, 2026 | 910.00 | 917.55 | 900.15 | 907.35 | 907.35 | 0.65% | 31,550 |
| Feb 19, 2026 | 913.05 | 926.55 | 897.05 | 901.50 | 901.50 | -2.06% | 49,264 |
| Feb 18, 2026 | 940.00 | 941.90 | 912.05 | 920.45 | 920.45 | -2.15% | 41,561 |
| Feb 17, 2026 | 905.80 | 950.00 | 901.00 | 940.70 | 940.70 | 3.94% | 48,539 |
| Feb 16, 2026 | 930.00 | 935.35 | 900.00 | 905.00 | 905.00 | -3.42% | 60,117 |
| Feb 13, 2026 | 926.30 | 972.00 | 926.30 | 937.00 | 937.00 | -8.44% | 197,412 |
| Feb 12, 2026 | 995.00 | 1,042.00 | 992.50 | 1,023.40 | 1,023.40 | 2.61% | 138,514 |
| Feb 11, 2026 | 980.40 | 1,011.00 | 963.85 | 997.35 | 997.35 | 1.12% | 53,413 |
| Feb 10, 2026 | 1,012.95 | 1,013.80 | 979.35 | 986.30 | 986.30 | -2.71% | 47,229 |
| Feb 9, 2026 | 1,029.60 | 1,029.60 | 980.55 | 1,013.80 | 1,013.80 | 6.07% | 146,028 |
| Feb 6, 2026 | 950.00 | 959.85 | 919.50 | 955.80 | 955.80 | 0.41% | 52,019 |
| Feb 5, 2026 | 990.00 | 990.00 | 943.95 | 951.85 | 951.85 | -4.56% | 62,087 |
| Feb 4, 2026 | 1,005.50 | 1,009.00 | 951.00 | 997.30 | 997.30 | 6.17% | 193,958 |
| Feb 3, 2026 | 939.30 | 939.30 | 939.30 | 939.30 | 939.30 | 9.99% | 72,616 |
| Feb 2, 2026 | 853.00 | 878.90 | 815.30 | 853.95 | 853.95 | -1.14% | 53,919 |
| Feb 1, 2026 | 899.00 | 950.00 | 840.05 | 863.80 | 863.80 | -1.94% | 196,796 |
| Jan 30, 2026 | 854.05 | 890.00 | 842.05 | 880.85 | 880.85 | 2.65% | 35,054 |
| Jan 29, 2026 | 840.90 | 865.00 | 840.90 | 858.15 | 858.15 | 2.06% | 45,471 |
| Jan 28, 2026 | 815.05 | 848.00 | 808.00 | 840.85 | 840.85 | 3.60% | 60,485 |
| Jan 27, 2026 | 853.35 | 870.00 | 807.05 | 811.65 | 811.65 | -4.43% | 71,380 |
| Jan 23, 2026 | 877.90 | 880.70 | 846.35 | 849.25 | 849.25 | -2.77% | 41,230 |
| Jan 22, 2026 | 879.95 | 905.00 | 865.00 | 873.45 | 873.45 | -0.09% | 33,709 |
| Jan 21, 2026 | 890.00 | 904.00 | 859.05 | 874.20 | 874.20 | -2.73% | 54,793 |
| Jan 20, 2026 | 903.95 | 912.70 | 888.00 | 898.75 | 898.75 | -0.58% | 73,382 |
| Jan 19, 2026 | 882.00 | 910.00 | 880.35 | 903.95 | 903.95 | 0.72% | 48,359 |
| Jan 16, 2026 | 908.35 | 908.35 | 892.40 | 897.45 | 897.45 | -1.20% | 17,905 |
| Jan 14, 2026 | 888.00 | 920.00 | 888.00 | 908.35 | 908.35 | 1.62% | 35,822 |