Unimech Aerospace and Manufacturing Limited (NSE:UNIMECH)
India · Delayed Price · Currency is INR 1,491.40
-16.90 (-1.12%)
Aug 21, 2026, 3:30 PM IST
NSE:UNIMECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,503.70 | 1,523.80 | 1,476.20 | 1,491.40 | 1,491.40 | -1.12% | 131,598 |
| Aug 20, 2026 | 1,509.00 | 1,530.90 | 1,470.00 | 1,508.30 | 1,508.30 | 0.66% | 163,116 |
| Aug 19, 2026 | 1,516.20 | 1,516.20 | 1,492.00 | 1,498.40 | 1,498.40 | -1.25% | 91,249 |
| Aug 18, 2026 | 1,512.40 | 1,552.90 | 1,498.00 | 1,517.40 | 1,517.40 | 0.40% | 194,130 |
| Aug 17, 2026 | 1,545.00 | 1,548.00 | 1,478.30 | 1,511.30 | 1,511.30 | -0.74% | 268,042 |
| Aug 14, 2026 | 1,446.00 | 1,555.00 | 1,434.10 | 1,522.60 | 1,522.60 | 6.71% | 668,915 |
| Aug 13, 2026 | 1,418.50 | 1,457.80 | 1,417.10 | 1,426.90 | 1,426.90 | 0.59% | 111,242 |
| Aug 12, 2026 | 1,426.90 | 1,441.80 | 1,407.10 | 1,418.50 | 1,418.50 | -0.20% | 89,651 |
| Aug 11, 2026 | 1,469.90 | 1,479.50 | 1,405.40 | 1,421.40 | 1,421.40 | -2.13% | 164,201 |
| Aug 10, 2026 | 1,459.90 | 1,482.70 | 1,430.00 | 1,452.30 | 1,452.30 | 0.39% | 245,270 |
| Aug 7, 2026 | 1,336.50 | 1,459.90 | 1,333.00 | 1,446.70 | 1,446.70 | 8.25% | 630,820 |
| Aug 6, 2026 | 1,353.90 | 1,392.50 | 1,326.70 | 1,336.50 | 1,336.50 | -0.61% | 282,034 |
| Aug 5, 2026 | 1,344.60 | 1,369.00 | 1,305.00 | 1,344.70 | 1,344.70 | 0.79% | 421,987 |
| Aug 4, 2026 | 1,340.00 | 1,377.90 | 1,301.10 | 1,334.10 | 1,334.10 | 5.90% | 1,228,868 |
| Aug 3, 2026 | 1,265.90 | 1,304.90 | 1,235.90 | 1,259.80 | 1,259.80 | 1.93% | 152,774 |
| Jul 31, 2026 | 1,198.90 | 1,250.70 | 1,182.80 | 1,235.90 | 1,235.90 | 5.33% | 118,289 |
| Jul 30, 2026 | 1,210.00 | 1,210.00 | 1,165.10 | 1,173.40 | 1,173.40 | -1.49% | 58,437 |
| Jul 29, 2026 | 1,185.00 | 1,200.00 | 1,172.10 | 1,191.20 | 1,191.20 | 0.88% | 40,285 |
| Jul 28, 2026 | 1,212.00 | 1,219.30 | 1,175.00 | 1,180.80 | 1,180.80 | -1.86% | 65,736 |
| Jul 27, 2026 | 1,241.00 | 1,250.00 | 1,195.00 | 1,203.20 | 1,203.20 | -2.76% | 67,119 |
| Jul 24, 2026 | 1,216.80 | 1,247.90 | 1,190.00 | 1,237.40 | 1,237.40 | 1.82% | 80,383 |
| Jul 23, 2026 | 1,230.00 | 1,245.30 | 1,205.00 | 1,215.30 | 1,215.30 | -1.66% | 55,339 |
| Jul 22, 2026 | 1,279.00 | 1,285.40 | 1,230.50 | 1,235.80 | 1,235.80 | -3.17% | 87,795 |
| Jul 21, 2026 | 1,269.10 | 1,285.90 | 1,253.50 | 1,276.20 | 1,276.20 | 0.13% | 71,931 |
| Jul 20, 2026 | 1,289.00 | 1,304.00 | 1,243.00 | 1,274.50 | 1,274.50 | -0.65% | 201,428 |
| Jul 17, 2026 | 1,310.00 | 1,319.00 | 1,256.20 | 1,282.80 | 1,282.80 | -1.09% | 151,086 |
| Jul 16, 2026 | 1,238.50 | 1,323.00 | 1,227.00 | 1,296.90 | 1,296.90 | 7.49% | 736,544 |
| Jul 15, 2026 | 1,202.60 | 1,224.90 | 1,201.60 | 1,206.50 | 1,206.50 | 0.34% | 78,419 |
| Jul 14, 2026 | 1,153.70 | 1,223.20 | 1,153.70 | 1,202.40 | 1,202.40 | 2.44% | 155,983 |
| Jul 13, 2026 | 1,182.90 | 1,184.90 | 1,152.30 | 1,173.80 | 1,173.80 | -0.95% | 87,728 |
| Jul 10, 2026 | 1,243.00 | 1,250.00 | 1,176.30 | 1,185.00 | 1,185.00 | -2.26% | 113,782 |
| Jul 9, 2026 | 1,174.90 | 1,228.00 | 1,164.10 | 1,212.40 | 1,212.40 | 4.17% | 190,471 |
| Jul 8, 2026 | 1,156.00 | 1,187.90 | 1,152.00 | 1,163.90 | 1,163.90 | -0.67% | 96,912 |
| Jul 7, 2026 | 1,186.00 | 1,194.40 | 1,150.00 | 1,171.70 | 1,171.70 | -1.30% | 79,464 |
| Jul 6, 2026 | 1,155.40 | 1,220.00 | 1,145.20 | 1,187.10 | 1,187.10 | 2.74% | 220,736 |
| Jul 3, 2026 | 1,180.40 | 1,189.00 | 1,140.10 | 1,155.40 | 1,155.40 | -1.63% | 77,876 |
| Jul 2, 2026 | 1,153.00 | 1,205.90 | 1,140.60 | 1,174.60 | 1,174.60 | 2.65% | 190,465 |
| Jul 1, 2026 | 1,177.00 | 1,177.00 | 1,138.10 | 1,144.30 | 1,144.30 | -2.33% | 97,855 |
| Jun 30, 2026 | 1,100.00 | 1,200.50 | 1,099.00 | 1,171.65 | 1,171.65 | 7.35% | 305,454 |
| Jun 29, 2026 | 1,139.40 | 1,149.00 | 1,065.60 | 1,091.40 | 1,091.40 | -3.88% | 145,330 |
| Jun 25, 2026 | 1,150.00 | 1,161.90 | 1,125.00 | 1,135.40 | 1,135.40 | -1.03% | 82,498 |
| Jun 24, 2026 | 1,157.95 | 1,164.35 | 1,127.50 | 1,147.25 | 1,147.25 | 0.80% | 71,784 |
| Jun 23, 2026 | 1,209.85 | 1,209.85 | 1,126.10 | 1,138.10 | 1,138.10 | -4.19% | 124,338 |
| Jun 22, 2026 | 1,207.10 | 1,239.15 | 1,180.10 | 1,187.90 | 1,187.90 | -0.81% | 221,320 |
| Jun 19, 2026 | 1,140.00 | 1,224.95 | 1,140.00 | 1,197.65 | 1,197.65 | 5.65% | 365,512 |
| Jun 18, 2026 | 1,174.75 | 1,178.45 | 1,125.00 | 1,133.65 | 1,133.65 | -2.30% | 137,648 |
| Jun 17, 2026 | 1,164.95 | 1,179.90 | 1,133.30 | 1,160.35 | 1,160.35 | 1.97% | 95,186 |
| Jun 16, 2026 | 1,158.65 | 1,164.00 | 1,125.25 | 1,137.90 | 1,137.90 | -0.78% | 73,392 |
| Jun 15, 2026 | 1,174.40 | 1,193.95 | 1,139.00 | 1,146.85 | 1,146.85 | -1.10% | 172,409 |
| Jun 12, 2026 | 1,096.85 | 1,184.45 | 1,096.85 | 1,159.55 | 1,159.55 | 7.68% | 464,128 |