Unimech Aerospace and Manufacturing Limited (NSE:UNIMECH)
India · Delayed Price · Currency is INR 1,160.00
-25.00 (-2.11%)
Jul 13, 2026, 1:39 PM IST
NSE:UNIMECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |