Unimech Aerospace and Manufacturing Limited (NSE:UNIMECH)
India · Delayed Price · Currency is INR 1,197.65
+64.00 (5.65%)
Jun 19, 2026, 3:30 PM IST
NSE:UNIMECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,140.00 | 1,221.30 | 1,140.00 | 1,200.00 | - | 5.85% | 167,014 |
| 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 |
| Jun 11, 2026 | 1,143.20 | 1,145.00 | 1,065.00 | 1,076.80 | 1,076.80 | -6.28% | 118,727 |
| Jun 10, 2026 | 1,173.95 | 1,199.95 | 1,122.40 | 1,148.90 | 1,148.90 | -0.07% | 360,736 |
| Jun 9, 2026 | 1,051.10 | 1,149.75 | 1,051.10 | 1,149.75 | 1,149.75 | 10.00% | 257,970 |
| Jun 8, 2026 | 1,050.00 | 1,084.05 | 1,026.05 | 1,045.25 | 1,045.25 | -3.06% | 78,537 |
| Jun 5, 2026 | 1,110.00 | 1,145.00 | 1,060.00 | 1,078.25 | 1,078.25 | -1.52% | 312,385 |
| Jun 4, 2026 | 1,094.90 | 1,094.90 | 1,055.80 | 1,094.90 | 1,094.90 | 5.00% | 207,262 |
| Jun 3, 2026 | 1,014.95 | 1,042.80 | 1,009.55 | 1,042.80 | 1,042.80 | 5.00% | 96,241 |
| Jun 2, 2026 | 959.00 | 993.15 | 955.10 | 993.15 | 993.15 | 5.00% | 135,970 |
| Jun 1, 2026 | 939.00 | 966.00 | 924.00 | 945.90 | 945.90 | 0.73% | 56,997 |
| May 29, 2026 | 993.20 | 999.70 | 934.40 | 939.00 | 939.00 | -4.52% | 133,168 |
| May 27, 2026 | 980.00 | 993.60 | 970.10 | 983.50 | 983.50 | 1.76% | 66,915 |
| May 26, 2026 | 973.90 | 999.30 | 954.00 | 966.50 | 966.50 | 1.54% | 97,352 |
| May 25, 2026 | 946.90 | 976.90 | 942.10 | 951.80 | 951.80 | 1.69% | 66,327 |
| May 22, 2026 | 925.00 | 945.50 | 920.00 | 936.00 | 936.00 | 1.60% | 40,057 |
| May 21, 2026 | 932.00 | 947.90 | 920.00 | 921.30 | 921.30 | -0.43% | 32,512 |
| May 20, 2026 | 925.00 | 944.50 | 922.00 | 925.30 | 925.30 | -0.96% | 36,826 |
| May 19, 2026 | 935.00 | 975.40 | 929.00 | 934.30 | 934.30 | 0.57% | 40,594 |
| May 18, 2026 | 941.00 | 941.00 | 908.70 | 929.00 | 929.00 | -1.30% | 37,261 |
| May 15, 2026 | 967.90 | 967.90 | 936.00 | 941.20 | 941.20 | -0.95% | 20,554 |
| May 14, 2026 | 984.90 | 986.30 | 940.20 | 950.20 | 950.20 | -1.84% | 33,802 |
| May 13, 2026 | 975.00 | 1,008.00 | 948.00 | 968.00 | 968.00 | 0.78% | 40,759 |
| May 12, 2026 | 996.00 | 1,003.00 | 953.70 | 960.50 | 960.50 | -3.69% | 45,853 |
| May 11, 2026 | 1,043.00 | 1,043.00 | 991.80 | 997.30 | 997.30 | -4.46% | 57,386 |
| May 8, 2026 | 1,083.00 | 1,083.00 | 1,040.00 | 1,043.90 | 1,043.90 | -1.92% | 52,591 |
| May 7, 2026 | 1,040.00 | 1,075.00 | 1,026.80 | 1,064.30 | 1,064.30 | 3.53% | 68,161 |
| May 6, 2026 | 1,041.00 | 1,044.60 | 1,020.00 | 1,028.00 | 1,028.00 | 0.42% | 39,938 |
| May 5, 2026 | 1,045.10 | 1,052.20 | 1,017.70 | 1,023.70 | 1,023.70 | -0.75% | 35,484 |
| May 4, 2026 | 1,014.90 | 1,052.40 | 985.00 | 1,031.40 | 1,031.40 | 2.89% | 89,063 |
| Apr 30, 2026 | 1,025.00 | 1,032.15 | 1,002.10 | 1,002.40 | 1,002.40 | -4.97% | 95,849 |
| Apr 29, 2026 | 1,114.85 | 1,114.85 | 1,054.80 | 1,054.80 | 1,054.80 | -5.00% | 128,577 |
| Apr 28, 2026 | 1,028.00 | 1,120.00 | 1,023.95 | 1,110.30 | 1,110.30 | 8.43% | 459,713 |
| Apr 27, 2026 | 1,014.95 | 1,035.00 | 992.30 | 1,023.95 | 1,023.95 | 2.92% | 88,539 |
| Apr 24, 2026 | 1,027.95 | 1,037.90 | 991.50 | 994.90 | 994.90 | -2.43% | 110,312 |
| Apr 23, 2026 | 1,024.00 | 1,051.95 | 999.10 | 1,019.65 | 1,019.65 | 2.14% | 309,466 |
| Apr 22, 2026 | 948.00 | 1,016.00 | 941.75 | 998.30 | 998.30 | 5.28% | 161,396 |
| Apr 21, 2026 | 953.60 | 973.00 | 943.90 | 948.25 | 948.25 | -0.56% | 87,838 |
| Apr 20, 2026 | 960.00 | 979.90 | 941.00 | 953.60 | 953.60 | -1.57% | 94,025 |
| Apr 17, 2026 | 919.00 | 980.00 | 918.95 | 968.85 | 968.85 | 5.38% | 225,946 |
| Apr 16, 2026 | 920.00 | 934.40 | 900.00 | 919.40 | 919.40 | 0.63% | 130,022 |
| Apr 15, 2026 | 924.00 | 929.10 | 897.35 | 913.60 | 913.60 | 0.69% | 142,063 |
| Apr 13, 2026 | 850.05 | 921.25 | 834.40 | 907.35 | 907.35 | 5.92% | 443,995 |
| Apr 10, 2026 | 790.00 | 856.65 | 789.00 | 856.65 | 856.65 | 10.00% | 192,508 |
| Apr 9, 2026 | 784.00 | 826.15 | 774.10 | 778.80 | 778.80 | 0.10% | 176,028 |
| Apr 8, 2026 | 774.65 | 786.25 | 750.00 | 778.05 | 778.05 | 4.56% | 117,191 |