Unimech Aerospace and Manufacturing Limited (NSE:UNIMECH)
India · Delayed Price · Currency is INR 939.00
-44.50 (-4.52%)
May 29, 2026, 3:29 PM IST
NSE:UNIMECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 730.00 | 751.05 | 728.20 | 744.15 | 744.15 | 1.06% | 82,480 |
| Apr 6, 2026 | 733.00 | 753.80 | 715.00 | 736.35 | 736.35 | 0.58% | 101,703 |
| Apr 2, 2026 | 720.00 | 750.00 | 701.70 | 732.10 | 732.10 | 1.16% | 88,465 |
| Apr 1, 2026 | 734.80 | 749.00 | 715.00 | 723.70 | 723.70 | 2.46% | 108,138 |
| Mar 30, 2026 | 735.00 | 738.00 | 695.00 | 706.30 | 706.30 | -3.49% | 141,093 |
| 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 |