Unimech Aerospace and Manufacturing Limited (NSE:UNIMECH)
India · Delayed Price · Currency is INR 1,768.90
+44.90 (2.60%)
Oct 1, 2026, 3:29 PM IST
NSE:UNIMECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,723.90 | 1,779.80 | 1,693.20 | 1,773.00 | 1,773.00 | 2.84% | 403,902 |
| Sep 30, 2026 | 1,721.00 | 1,753.90 | 1,705.10 | 1,724.00 | 1,724.00 | 2.93% | 274,093 |
| Sep 29, 2026 | 1,622.00 | 1,710.00 | 1,591.60 | 1,675.00 | 1,675.00 | 3.64% | 595,622 |
| Sep 28, 2026 | 1,672.80 | 1,672.80 | 1,605.00 | 1,616.20 | 1,616.20 | -2.94% | 154,746 |
| Sep 25, 2026 | 1,699.90 | 1,712.00 | 1,640.90 | 1,665.10 | 1,665.10 | -1.61% | 138,995 |
| Sep 24, 2026 | 1,712.00 | 1,758.80 | 1,673.20 | 1,692.30 | 1,692.30 | -1.39% | 179,298 |
| Sep 23, 2026 | 1,765.40 | 1,777.00 | 1,710.20 | 1,716.10 | 1,716.10 | -0.95% | 221,674 |
| Sep 22, 2026 | 1,719.90 | 1,868.20 | 1,715.00 | 1,732.50 | 1,732.50 | 2.01% | 1,014,230 |
| Sep 21, 2026 | 1,591.30 | 1,703.00 | 1,570.00 | 1,698.40 | 1,698.40 | 6.73% | 608,531 |
| Sep 18, 2026 | 1,578.50 | 1,612.00 | 1,568.40 | 1,591.30 | 1,591.30 | 1.32% | 189,186 |
| Sep 17, 2026 | 1,550.00 | 1,602.00 | 1,530.30 | 1,570.60 | 1,570.60 | 3.62% | 261,719 |
| Sep 16, 2026 | 1,530.90 | 1,568.50 | 1,430.10 | 1,515.80 | 1,515.80 | -1.48% | 459,813 |
| Sep 15, 2026 | 1,625.00 | 1,631.40 | 1,533.00 | 1,538.50 | 1,538.50 | -4.44% | 269,490 |
| Sep 11, 2026 | 1,560.90 | 1,614.90 | 1,531.00 | 1,610.00 | 1,610.00 | 2.67% | 296,742 |
| Sep 10, 2026 | 1,600.10 | 1,602.30 | 1,557.10 | 1,568.10 | 1,568.10 | -1.15% | 132,067 |
| Sep 9, 2026 | 1,649.00 | 1,652.80 | 1,542.00 | 1,586.40 | 1,586.40 | -2.65% | 399,949 |
| Sep 8, 2026 | 1,514.00 | 1,640.00 | 1,494.20 | 1,629.60 | 1,629.60 | 8.95% | 939,028 |
| Sep 7, 2026 | 1,513.00 | 1,528.00 | 1,489.00 | 1,495.70 | 1,495.70 | -0.47% | 169,474 |
| Sep 4, 2026 | 1,476.00 | 1,517.00 | 1,468.40 | 1,502.70 | 1,502.70 | 2.55% | 179,849 |
| Sep 3, 2026 | 1,455.10 | 1,497.80 | 1,450.50 | 1,465.30 | 1,465.30 | 0.92% | 136,446 |
| Sep 2, 2026 | 1,470.50 | 1,473.90 | 1,421.20 | 1,451.90 | 1,451.90 | -1.57% | 141,142 |
| Sep 1, 2026 | 1,497.40 | 1,499.90 | 1,464.30 | 1,475.10 | 1,475.10 | -1.00% | 97,827 |
| Aug 31, 2026 | 1,500.00 | 1,550.50 | 1,458.10 | 1,490.00 | 1,490.00 | -0.87% | 317,241 |
| Aug 28, 2026 | 1,498.00 | 1,511.70 | 1,482.50 | 1,503.10 | 1,503.10 | 1.19% | 99,475 |
| Aug 27, 2026 | 1,507.70 | 1,527.70 | 1,471.00 | 1,485.40 | 1,485.40 | -0.99% | 123,211 |
| Aug 26, 2026 | 1,484.00 | 1,529.00 | 1,478.10 | 1,500.20 | 1,500.20 | 1.81% | 240,768 |
| Aug 25, 2026 | 1,509.80 | 1,509.80 | 1,435.00 | 1,473.50 | 1,473.50 | -1.73% | 168,909 |
| Aug 24, 2026 | 1,491.40 | 1,525.00 | 1,484.20 | 1,499.40 | 1,499.40 | 0.54% | 203,429 |
| 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 |