Unimech Aerospace and Manufacturing Limited (NSE:UNIMECH)
India
· Delayed Price · Currency is INR 889.50
+16.05 (1.84%)
At close: Mar 6, 2026
NSE:UNIMECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 868.00 | 896.00 | 868.00 | 889.50 | 889.50 | 1.84% | 92,718 |
| Mar 5, 2026 | 850.00 | 882.00 | 845.30 | 873.45 | 873.45 | 2.97% | 83,339 |
| Mar 4, 2026 | 844.70 | 855.00 | 836.70 | 848.25 | 848.25 | -1.44% | 46,093 |
| Mar 2, 2026 | 848.00 | 898.40 | 843.80 | 860.65 | 860.65 | -1.81% | 69,389 |
| Feb 27, 2026 | 909.80 | 909.80 | 869.70 | 876.55 | 876.55 | -2.51% | 28,622 |
| Feb 26, 2026 | 885.20 | 912.00 | 885.00 | 899.10 | 899.10 | 1.69% | 33,287 |
| Feb 25, 2026 | 898.95 | 898.95 | 875.05 | 884.20 | 884.20 | 0.03% | 23,635 |
| Feb 24, 2026 | 909.95 | 909.95 | 880.00 | 883.95 | 883.95 | -2.66% | 32,318 |
| Feb 23, 2026 | 911.90 | 913.00 | 895.00 | 908.10 | 908.10 | 0.08% | 32,299 |
| Feb 20, 2026 | 910.00 | 917.55 | 900.15 | 907.35 | 907.35 | 0.65% | 31,550 |
| Feb 19, 2026 | 913.05 | 926.55 | 897.05 | 901.50 | 901.50 | -2.06% | 49,264 |
| Feb 18, 2026 | 940.00 | 941.90 | 912.05 | 920.45 | 920.45 | -2.15% | 41,561 |
| Feb 17, 2026 | 905.80 | 950.00 | 901.00 | 940.70 | 940.70 | 3.94% | 48,539 |
| Feb 16, 2026 | 930.00 | 935.35 | 900.00 | 905.00 | 905.00 | -3.42% | 60,117 |
| Feb 13, 2026 | 926.30 | 972.00 | 926.30 | 937.00 | 937.00 | -8.44% | 197,412 |
| Feb 12, 2026 | 995.00 | 1,042.00 | 992.50 | 1,023.40 | 1,023.40 | 2.61% | 138,514 |
| Feb 11, 2026 | 980.40 | 1,011.00 | 963.85 | 997.35 | 997.35 | 1.12% | 53,413 |
| Feb 10, 2026 | 1,012.95 | 1,013.80 | 979.35 | 986.30 | 986.30 | -2.71% | 47,229 |
| Feb 9, 2026 | 1,029.60 | 1,029.60 | 980.55 | 1,013.80 | 1,013.80 | 6.07% | 146,028 |
| Feb 6, 2026 | 950.00 | 959.85 | 919.50 | 955.80 | 955.80 | 0.41% | 52,019 |
| Feb 5, 2026 | 990.00 | 990.00 | 943.95 | 951.85 | 951.85 | -4.56% | 62,087 |
| Feb 4, 2026 | 1,005.50 | 1,009.00 | 951.00 | 997.30 | 997.30 | 6.17% | 193,958 |
| Feb 3, 2026 | 939.30 | 939.30 | 939.30 | 939.30 | 939.30 | 9.99% | 72,616 |
| Feb 2, 2026 | 853.00 | 878.90 | 815.30 | 853.95 | 853.95 | -1.14% | 53,919 |
| Feb 1, 2026 | 899.00 | 950.00 | 840.05 | 863.80 | 863.80 | -1.94% | 196,796 |
| Jan 30, 2026 | 854.05 | 890.00 | 842.05 | 880.85 | 880.85 | 2.65% | 35,054 |
| Jan 29, 2026 | 840.90 | 865.00 | 840.90 | 858.15 | 858.15 | 2.06% | 45,471 |
| Jan 28, 2026 | 815.05 | 848.00 | 808.00 | 840.85 | 840.85 | 3.60% | 60,485 |
| Jan 27, 2026 | 853.35 | 870.00 | 807.05 | 811.65 | 811.65 | -4.43% | 71,380 |
| Jan 23, 2026 | 877.90 | 880.70 | 846.35 | 849.25 | 849.25 | -2.77% | 41,230 |
| Jan 22, 2026 | 879.95 | 905.00 | 865.00 | 873.45 | 873.45 | -0.09% | 33,709 |
| Jan 21, 2026 | 890.00 | 904.00 | 859.05 | 874.20 | 874.20 | -2.73% | 54,793 |
| Jan 20, 2026 | 903.95 | 912.70 | 888.00 | 898.75 | 898.75 | -0.58% | 73,382 |
| Jan 19, 2026 | 882.00 | 910.00 | 880.35 | 903.95 | 903.95 | 0.72% | 48,359 |
| Jan 16, 2026 | 908.35 | 908.35 | 892.40 | 897.45 | 897.45 | -1.20% | 17,905 |
| Jan 14, 2026 | 888.00 | 920.00 | 888.00 | 908.35 | 908.35 | 1.62% | 35,822 |
| Jan 13, 2026 | 870.05 | 948.10 | 866.90 | 893.90 | 893.90 | 3.71% | 337,843 |
| Jan 12, 2026 | 885.50 | 885.60 | 856.05 | 861.95 | 861.95 | -2.63% | 82,861 |
| Jan 9, 2026 | 894.15 | 920.00 | 881.05 | 885.25 | 885.25 | -1.55% | 30,954 |
| Jan 8, 2026 | 908.20 | 917.25 | 893.00 | 899.20 | 899.20 | -0.90% | 41,029 |
| Jan 7, 2026 | 907.00 | 930.00 | 898.65 | 907.40 | 907.40 | 1.00% | 73,503 |
| Jan 6, 2026 | 914.80 | 914.80 | 897.00 | 898.40 | 898.40 | -0.90% | 29,787 |
| Jan 5, 2026 | 910.00 | 920.95 | 903.30 | 906.55 | 906.55 | -0.49% | 30,695 |
| Jan 2, 2026 | 915.00 | 915.00 | 903.55 | 911.05 | 911.05 | -0.26% | 24,832 |
| Jan 1, 2026 | 915.90 | 917.00 | 907.05 | 913.40 | 913.40 | 0.58% | 23,044 |
| Dec 31, 2025 | 900.40 | 918.00 | 900.40 | 908.10 | 908.10 | 0.72% | 32,807 |
| Dec 30, 2025 | 920.00 | 935.00 | 900.00 | 901.60 | 901.60 | -1.32% | 38,718 |
| Dec 29, 2025 | 925.10 | 934.95 | 907.05 | 913.65 | 913.65 | -0.86% | 50,458 |
| Dec 26, 2025 | 932.45 | 944.50 | 904.55 | 921.55 | 921.55 | -1.17% | 24,479 |
| Dec 24, 2025 | 940.90 | 945.05 | 929.55 | 932.45 | 932.45 | -0.66% | 35,087 |
| Dec 23, 2025 | 952.10 | 952.10 | 935.00 | 938.60 | 938.60 | 0.24% | 30,223 |
| Dec 22, 2025 | 919.70 | 942.00 | 906.60 | 936.35 | 936.35 | 3.48% | 59,474 |
| Dec 19, 2025 | 924.45 | 924.45 | 900.00 | 904.90 | 904.90 | -0.37% | 47,747 |
| Dec 18, 2025 | 920.00 | 920.30 | 896.30 | 908.25 | 908.25 | -1.12% | 80,499 |
| Dec 17, 2025 | 950.05 | 967.00 | 910.00 | 918.55 | 918.55 | 1.15% | 210,539 |
| Dec 16, 2025 | 932.85 | 935.80 | 902.00 | 908.10 | 908.10 | -2.48% | 69,391 |
| Dec 15, 2025 | 950.00 | 950.55 | 929.00 | 931.20 | 931.20 | -1.38% | 45,678 |
| Dec 12, 2025 | 955.00 | 975.00 | 925.25 | 944.20 | 944.20 | 0.24% | 54,373 |
| Dec 11, 2025 | 951.45 | 958.95 | 937.05 | 941.90 | 941.90 | 0.24% | 26,494 |
| Dec 10, 2025 | 982.60 | 982.60 | 938.00 | 939.60 | 939.60 | -3.43% | 44,994 |
| Dec 9, 2025 | 928.75 | 980.00 | 928.75 | 973.00 | 973.00 | 3.29% | 58,650 |
| Dec 8, 2025 | 990.40 | 1,005.00 | 929.55 | 942.00 | 942.00 | -4.69% | 57,520 |
| Dec 5, 2025 | 996.00 | 1,019.95 | 984.10 | 988.40 | 988.40 | -0.35% | 44,008 |
| Dec 4, 2025 | 994.50 | 1,039.10 | 975.15 | 991.90 | 991.90 | 2.11% | 827,123 |
| Dec 3, 2025 | 973.00 | 998.00 | 966.00 | 971.40 | 971.40 | -0.25% | 27,484 |
| Dec 2, 2025 | 990.00 | 990.00 | 965.15 | 973.85 | 973.85 | -0.87% | 14,719 |
| Dec 1, 2025 | 986.00 | 990.00 | 975.85 | 982.35 | 982.35 | 0.43% | 16,181 |
| Nov 28, 2025 | 979.10 | 984.20 | 959.10 | 978.10 | 978.10 | -0.10% | 19,711 |
| Nov 27, 2025 | 974.80 | 986.10 | 960.50 | 979.10 | 979.10 | 1.47% | 31,769 |
| Nov 26, 2025 | 950.90 | 969.00 | 950.90 | 964.90 | 964.90 | 2.32% | 14,654 |
| Nov 25, 2025 | 967.00 | 967.00 | 936.70 | 943.00 | 943.00 | -3.31% | 43,027 |
| Nov 24, 2025 | 981.00 | 981.90 | 964.10 | 975.30 | 975.30 | -0.51% | 20,518 |
| Nov 21, 2025 | 974.00 | 990.00 | 966.00 | 980.30 | 980.30 | 0.35% | 17,237 |
| Nov 20, 2025 | 970.00 | 989.00 | 949.00 | 976.90 | 976.90 | 0.71% | 22,094 |
| Nov 19, 2025 | 981.60 | 985.50 | 968.00 | 970.00 | 970.00 | -1.18% | 18,486 |
| Nov 18, 2025 | 993.60 | 1,004.00 | 978.40 | 981.60 | 981.60 | -0.73% | 18,854 |
| Nov 17, 2025 | 1,014.80 | 1,014.90 | 986.00 | 988.80 | 988.80 | -1.35% | 32,987 |
| Nov 14, 2025 | 985.20 | 1,006.00 | 985.20 | 1,002.30 | 1,002.30 | 1.76% | 35,568 |
| Nov 13, 2025 | 990.00 | 1,006.60 | 978.70 | 985.00 | 985.00 | -1.78% | 128,663 |
| Nov 12, 2025 | 1,008.30 | 1,021.90 | 1,000.00 | 1,002.80 | 1,002.80 | -0.06% | 36,793 |
| Nov 11, 2025 | 1,000.00 | 1,015.00 | 995.00 | 1,003.40 | 1,003.40 | 0.53% | 27,824 |
| Nov 10, 2025 | 988.90 | 1,040.00 | 988.90 | 998.10 | 998.10 | 1.02% | 48,073 |
| Nov 7, 2025 | 976.30 | 1,008.80 | 956.40 | 988.00 | 988.00 | 1.19% | 31,039 |
| Nov 6, 2025 | 999.80 | 1,010.40 | 972.00 | 976.40 | 976.40 | -2.03% | 20,662 |
| Nov 4, 2025 | 1,005.60 | 1,015.50 | 987.10 | 996.60 | 996.60 | -1.56% | 22,744 |
| Nov 3, 2025 | 1,016.70 | 1,027.80 | 1,002.10 | 1,012.40 | 1,012.40 | 0.24% | 25,428 |
| Oct 31, 2025 | 1,040.00 | 1,040.00 | 985.50 | 1,010.00 | 1,010.00 | -2.17% | 54,917 |
| Oct 30, 2025 | 1,034.90 | 1,039.00 | 1,010.80 | 1,032.40 | 1,032.40 | 1.19% | 28,051 |
| Oct 29, 2025 | 1,057.00 | 1,057.80 | 1,005.50 | 1,020.30 | 1,020.30 | -2.80% | 50,623 |
| Oct 28, 2025 | 1,056.10 | 1,076.10 | 1,032.00 | 1,049.70 | 1,049.70 | 0.17% | 58,528 |
| Oct 27, 2025 | 1,038.80 | 1,062.00 | 1,033.60 | 1,047.90 | 1,047.90 | 1.05% | 60,668 |
| Oct 24, 2025 | 1,043.00 | 1,049.90 | 1,022.10 | 1,037.00 | 1,037.00 | 1.23% | 49,696 |
| Oct 23, 2025 | 1,009.90 | 1,049.00 | 1,009.90 | 1,024.40 | 1,024.40 | 4.30% | 128,608 |
| Oct 21, 2025 | 977.90 | 989.90 | 969.20 | 982.20 | 982.20 | 4.42% | 60,970 |
| Oct 20, 2025 | 950.80 | 955.00 | 932.50 | 940.60 | 940.60 | -0.89% | 17,013 |
| Oct 17, 2025 | 968.80 | 973.20 | 941.10 | 949.00 | 949.00 | -0.38% | 29,609 |
| Oct 16, 2025 | 964.80 | 974.10 | 949.00 | 952.60 | 952.60 | 0.22% | 35,242 |
| Oct 15, 2025 | 925.00 | 958.00 | 925.00 | 950.50 | 950.50 | 2.71% | 27,075 |
| Oct 14, 2025 | 941.30 | 957.20 | 922.90 | 925.40 | 925.40 | -1.58% | 30,911 |
| Oct 13, 2025 | 963.00 | 965.00 | 936.00 | 940.30 | 940.30 | -1.92% | 30,966 |