Unimech Aerospace & Manufacturing Limited UNIMECH
NSE · India · Producer Manufacturing
INR 1,768.90+44.90 (+2.60%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,773.00 | +2.84% | INR 1,723.90 | INR 1,779.80 | INR 1,693.20 | 403.90K |
| 2026-09-30 | INR 1,724.00 | +2.93% | INR 1,721.00 | INR 1,753.90 | INR 1,705.10 | 274.09K |
| 2026-09-29 | INR 1,675.00 | +3.64% | INR 1,622.00 | INR 1,710.00 | INR 1,591.60 | 595.62K |
| 2026-09-28 | INR 1,616.20 | -2.94% | INR 1,672.80 | INR 1,672.80 | INR 1,605.00 | 154.75K |
| 2026-09-25 | INR 1,665.10 | -1.61% | INR 1,699.90 | INR 1,712.00 | INR 1,640.90 | 139.00K |
| 2026-09-24 | INR 1,692.30 | -1.39% | INR 1,712.00 | INR 1,758.80 | INR 1,673.20 | 179.30K |
| 2026-09-23 | INR 1,716.10 | -0.95% | INR 1,765.40 | INR 1,777.00 | INR 1,710.20 | 221.67K |
| 2026-09-22 | INR 1,732.50 | +2.01% | INR 1,719.90 | INR 1,868.20 | INR 1,715.00 | 1.01M |
| 2026-09-21 | INR 1,698.40 | +6.73% | INR 1,591.30 | INR 1,703.00 | INR 1,570.00 | 608.53K |
| 2026-09-18 | INR 1,591.30 | +1.32% | INR 1,578.50 | INR 1,612.00 | INR 1,568.40 | 189.19K |
| 2026-09-17 | INR 1,570.60 | +3.62% | INR 1,550.00 | INR 1,602.00 | INR 1,530.30 | 261.72K |
| 2026-09-16 | INR 1,515.80 | -1.48% | INR 1,530.90 | INR 1,568.50 | INR 1,430.10 | 459.81K |
| 2026-09-15 | INR 1,538.50 | -4.44% | INR 1,625.00 | INR 1,631.40 | INR 1,533.00 | 269.49K |
| 2026-09-14 | INR 1,610.00 | 0.00% | INR 1,610.00 | INR 1,610.00 | INR 1,610.00 | 0 |
| 2026-09-11 | INR 1,610.00 | +2.67% | INR 1,560.90 | INR 1,614.90 | INR 1,531.00 | 296.74K |
| 2026-09-10 | INR 1,568.10 | -1.15% | INR 1,600.10 | INR 1,602.30 | INR 1,557.10 | 132.07K |
| 2026-09-09 | INR 1,586.40 | -2.65% | INR 1,649.00 | INR 1,652.80 | INR 1,542.00 | 399.95K |
| 2026-09-08 | INR 1,629.60 | +8.95% | INR 1,514.00 | INR 1,640.00 | INR 1,494.20 | 939.03K |
| 2026-09-07 | INR 1,495.70 | -0.47% | INR 1,513.00 | INR 1,528.00 | INR 1,489.00 | 169.47K |
| 2026-09-04 | INR 1,502.70 | +2.55% | INR 1,476.00 | INR 1,517.00 | INR 1,468.40 | 179.85K |
| 2026-09-03 | INR 1,465.30 | +0.92% | INR 1,455.10 | INR 1,497.80 | INR 1,450.50 | 136.45K |
| 2026-09-02 | INR 1,451.90 | -1.57% | INR 1,470.50 | INR 1,473.90 | INR 1,421.20 | 141.14K |
| 2026-09-01 | INR 1,475.10 | -1.00% | INR 1,497.40 | INR 1,499.90 | INR 1,464.30 | 97.83K |
| 2026-08-31 | INR 1,490.00 | -0.87% | INR 1,500.00 | INR 1,550.50 | INR 1,458.10 | 317.24K |
| 2026-08-28 | INR 1,503.10 | +1.19% | INR 1,498.00 | INR 1,511.70 | INR 1,482.50 | 99.48K |
| 2026-08-27 | INR 1,485.40 | -0.99% | INR 1,507.70 | INR 1,527.70 | INR 1,471.00 | 123.21K |
| 2026-08-26 | INR 1,500.20 | +1.81% | INR 1,484.00 | INR 1,529.00 | INR 1,478.10 | 240.77K |
| 2026-08-25 | INR 1,473.50 | -1.73% | INR 1,509.80 | INR 1,509.80 | INR 1,435.00 | 168.91K |
| 2026-08-24 | INR 1,499.40 | +0.54% | INR 1,491.40 | INR 1,525.00 | INR 1,484.20 | 203.43K |
| 2026-08-21 | INR 1,491.40 | -1.12% | INR 1,503.70 | INR 1,523.80 | INR 1,476.20 | 131.60K |
| 2026-08-20 | INR 1,508.30 | +0.66% | INR 1,509.00 | INR 1,530.90 | INR 1,470.00 | 163.12K |
| 2026-08-19 | INR 1,498.40 | -1.25% | INR 1,516.20 | INR 1,516.20 | INR 1,492.00 | 91.25K |
| 2026-08-18 | INR 1,517.40 | +0.40% | INR 1,512.40 | INR 1,552.90 | INR 1,498.00 | 194.13K |
| 2026-08-17 | INR 1,511.30 | -0.74% | INR 1,545.00 | INR 1,548.00 | INR 1,478.30 | 268.04K |
| 2026-08-14 | INR 1,522.60 | +6.71% | INR 1,446.00 | INR 1,555.00 | INR 1,434.10 | 668.92K |
| 2026-08-13 | INR 1,426.90 | +0.59% | INR 1,418.50 | INR 1,457.80 | INR 1,417.10 | 111.24K |
| 2026-08-12 | INR 1,418.50 | -0.20% | INR 1,426.90 | INR 1,441.80 | INR 1,407.10 | 89.65K |
| 2026-08-11 | INR 1,421.40 | -2.13% | INR 1,469.90 | INR 1,479.50 | INR 1,405.40 | 164.20K |
| 2026-08-10 | INR 1,452.30 | +0.39% | INR 1,459.90 | INR 1,482.70 | INR 1,430.00 | 245.27K |
| 2026-08-07 | INR 1,446.70 | +8.25% | INR 1,336.50 | INR 1,459.90 | INR 1,333.00 | 630.82K |
| 2026-08-06 | INR 1,336.50 | -0.61% | INR 1,353.90 | INR 1,392.50 | INR 1,326.70 | 282.03K |
| 2026-08-05 | INR 1,344.70 | +0.79% | INR 1,344.60 | INR 1,369.00 | INR 1,305.00 | 421.99K |
| 2026-08-04 | INR 1,334.10 | +5.90% | INR 1,340.00 | INR 1,377.90 | INR 1,301.10 | 1.23M |
| 2026-08-03 | INR 1,259.80 | +1.93% | INR 1,265.90 | INR 1,304.90 | INR 1,235.90 | 152.77K |
| 2026-07-31 | INR 1,235.90 | +5.33% | INR 1,198.90 | INR 1,250.70 | INR 1,182.80 | 118.29K |
| 2026-07-30 | INR 1,173.40 | -1.49% | INR 1,210.00 | INR 1,210.00 | INR 1,165.10 | 58.44K |
| 2026-07-29 | INR 1,191.20 | +0.88% | INR 1,185.00 | INR 1,200.00 | INR 1,172.10 | 40.29K |
| 2026-07-28 | INR 1,180.80 | -1.86% | INR 1,212.00 | INR 1,219.30 | INR 1,175.00 | 65.74K |
| 2026-07-27 | INR 1,203.20 | -2.76% | INR 1,241.00 | INR 1,250.00 | INR 1,195.00 | 67.12K |
| 2026-07-24 | INR 1,237.40 | +1.82% | INR 1,216.80 | INR 1,247.90 | INR 1,190.00 | 80.38K |
| 2026-07-23 | INR 1,215.30 | -1.66% | INR 1,230.00 | INR 1,245.30 | INR 1,205.00 | 55.34K |
| 2026-07-22 | INR 1,235.80 | -3.17% | INR 1,279.00 | INR 1,285.40 | INR 1,230.50 | 87.80K |
| 2026-07-21 | INR 1,276.20 | +0.13% | INR 1,269.10 | INR 1,285.90 | INR 1,253.50 | 71.93K |
| 2026-07-20 | INR 1,274.50 | -0.65% | INR 1,289.00 | INR 1,304.00 | INR 1,243.00 | 201.43K |
| 2026-07-17 | INR 1,282.80 | -1.09% | INR 1,310.00 | INR 1,319.00 | INR 1,256.20 | 151.09K |
| 2026-07-16 | INR 1,296.90 | +7.49% | INR 1,238.50 | INR 1,323.00 | INR 1,227.00 | 736.54K |
| 2026-07-15 | INR 1,206.50 | +0.34% | INR 1,202.60 | INR 1,224.90 | INR 1,201.60 | 78.42K |
| 2026-07-14 | INR 1,202.40 | +2.44% | INR 1,153.70 | INR 1,223.20 | INR 1,153.70 | 155.98K |
| 2026-07-13 | INR 1,173.80 | -0.95% | INR 1,182.90 | INR 1,184.90 | INR 1,152.30 | 87.73K |
| 2026-07-10 | INR 1,185.00 | -2.26% | INR 1,243.00 | INR 1,250.00 | INR 1,176.30 | 113.78K |
| 2026-07-09 | INR 1,212.40 | +4.17% | INR 1,174.90 | INR 1,228.00 | INR 1,164.10 | 190.47K |
| 2026-07-08 | INR 1,163.90 | -0.67% | INR 1,156.00 | INR 1,187.90 | INR 1,152.00 | 96.91K |
| 2026-07-07 | INR 1,171.70 | -1.30% | INR 1,186.00 | INR 1,194.40 | INR 1,150.00 | 79.46K |
| 2026-07-06 | INR 1,187.10 | +2.74% | INR 1,155.40 | INR 1,220.00 | INR 1,145.20 | 220.74K |
| 2026-07-03 | INR 1,155.40 | -1.63% | INR 1,180.40 | INR 1,189.00 | INR 1,140.10 | 77.88K |
| 2026-07-02 | INR 1,174.60 | +2.65% | INR 1,153.00 | INR 1,205.90 | INR 1,140.60 | 190.47K |
| 2026-07-01 | INR 1,144.30 | -2.33% | INR 1,177.00 | INR 1,177.00 | INR 1,138.10 | 97.86K |
| 2026-06-30 | INR 1,171.65 | +7.35% | INR 1,100.00 | INR 1,200.50 | INR 1,099.00 | 305.45K |
| 2026-06-29 | INR 1,091.40 | -3.88% | INR 1,139.40 | INR 1,149.00 | INR 1,065.60 | 145.33K |
| 2026-06-26 | INR 1,135.40 | 0.00% | INR 1,135.40 | INR 1,135.40 | INR 1,135.40 | 0 |
| 2026-06-25 | INR 1,135.40 | -1.03% | INR 1,150.00 | INR 1,161.90 | INR 1,125.00 | 82.50K |
| 2026-06-24 | INR 1,147.25 | +0.80% | INR 1,157.95 | INR 1,164.35 | INR 1,127.50 | 71.78K |
| 2026-06-23 | INR 1,138.10 | -4.19% | INR 1,209.85 | INR 1,209.85 | INR 1,126.10 | 124.34K |
| 2026-06-22 | INR 1,187.90 | -0.81% | INR 1,207.10 | INR 1,239.15 | INR 1,180.10 | 221.32K |
| 2026-06-19 | INR 1,197.65 | +5.65% | INR 1,140.00 | INR 1,224.95 | INR 1,140.00 | 365.51K |
| 2026-06-18 | INR 1,133.65 | -2.30% | INR 1,174.75 | INR 1,178.45 | INR 1,125.00 | 137.65K |
| 2026-06-17 | INR 1,160.35 | +1.97% | INR 1,164.95 | INR 1,179.90 | INR 1,133.30 | 95.19K |
| 2026-06-16 | INR 1,137.90 | -0.78% | INR 1,158.65 | INR 1,164.00 | INR 1,125.25 | 73.39K |
| 2026-06-15 | INR 1,146.85 | -1.10% | INR 1,174.40 | INR 1,193.95 | INR 1,139.00 | 172.41K |
| 2026-06-12 | INR 1,159.55 | +7.68% | INR 1,096.85 | INR 1,184.45 | INR 1,096.85 | 464.13K |
| 2026-06-11 | INR 1,076.80 | -6.28% | INR 1,143.20 | INR 1,145.00 | INR 1,065.00 | 118.73K |
| 2026-06-10 | INR 1,148.90 | -0.07% | INR 1,173.95 | INR 1,199.95 | INR 1,122.40 | 360.74K |
| 2026-06-09 | INR 1,149.75 | +10.00% | INR 1,051.10 | INR 1,149.75 | INR 1,051.10 | 257.97K |
| 2026-06-08 | INR 1,045.25 | -3.06% | INR 1,050.00 | INR 1,084.05 | INR 1,026.05 | 78.54K |
| 2026-06-05 | INR 1,078.25 | -1.52% | INR 1,110.00 | INR 1,145.00 | INR 1,060.00 | 312.39K |
| 2026-06-04 | INR 1,094.90 | +5.00% | INR 1,094.90 | INR 1,094.90 | INR 1,055.80 | 207.26K |
| 2026-06-03 | INR 1,042.80 | +5.00% | INR 1,014.95 | INR 1,042.80 | INR 1,009.55 | 96.24K |
| 2026-06-02 | INR 993.15 | +5.00% | INR 959.00 | INR 993.15 | INR 955.10 | 135.97K |
| 2026-06-01 | INR 945.90 | +0.73% | INR 939.00 | INR 966.00 | INR 924.00 | 57.00K |
| 2026-05-29 | INR 939.00 | -4.52% | INR 993.20 | INR 999.70 | INR 934.40 | 133.17K |