Unimech Aerospace and Manufacturing Limited (NSE:UNIMECH)
India
· Delayed Price · Currency is INR 1,078.65
-31.65 (-2.85%)
Apr 29, 2026, 10:00 AM IST
NSE:UNIMECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 855.00 | 860.00 | 833.65 | 852.45 | 852.45 | -0.53% | 37,321 |
| Mar 11, 2026 | 893.85 | 895.95 | 855.00 | 856.95 | 856.95 | -2.67% | 62,769 |
| Mar 10, 2026 | 884.95 | 887.95 | 866.70 | 880.45 | 880.45 | 0.99% | 39,471 |
| Mar 9, 2026 | 885.00 | 885.05 | 846.75 | 871.80 | 871.80 | -1.99% | 52,683 |
| 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 |