Price Data Selection & Download
Unimech Aerospace and Manufacturing Share Price All Time Records & Statistics (Sep 2025 - Aug 2026)
229 daily OHLCV records on NSE from Sept. 2025 to Aug. 2026. Analyse UNIMECH shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹1555.00
August 14, 2026
NSE Exchange
Share Price All Time Low
₹695.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
1,228,868
August 04, 2026 • ₹1334.10
NSE Exchange
Share Price History Data (Sep 2025 - Aug 2026)
UNIMECH daily open, high, low, close and volume (OHLCV) on NSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹1503.70 | ₹1523.80 | ₹1476.20 | ₹1491.40 | 131,598 |
| 2026-08-20 | ₹1509.00 | ₹1530.90 | ₹1470.00 | ₹1508.30 | 163,116 |
| 2026-08-19 | ₹1516.20 | ₹1516.20 | ₹1492.00 | ₹1498.40 | 91,249 |
| 2026-08-18 | ₹1512.40 | ₹1552.90 | ₹1498.00 | ₹1517.40 | 194,130 |
| 2026-08-17 | ₹1545.00 | ₹1548.00 | ₹1478.30 | ₹1511.30 | 268,042 |
| 2026-08-14 | ₹1446.00 | ₹1555.00 | ₹1434.10 | ₹1522.60 | 668,915 |
| 2026-08-13 | ₹1418.50 | ₹1457.80 | ₹1417.10 | ₹1426.90 | 111,242 |
| 2026-08-12 | ₹1426.90 | ₹1441.80 | ₹1407.10 | ₹1418.50 | 89,651 |
| 2026-08-11 | ₹1469.90 | ₹1479.50 | ₹1405.40 | ₹1421.40 | 164,201 |
| 2026-08-10 | ₹1459.90 | ₹1482.70 | ₹1430.00 | ₹1452.30 | 245,270 |
| 2026-08-07 | ₹1336.50 | ₹1459.90 | ₹1333.00 | ₹1446.70 | 630,820 |
| 2026-08-06 | ₹1353.90 | ₹1392.50 | ₹1326.70 | ₹1336.50 | 282,034 |
| 2026-08-05 | ₹1344.60 | ₹1369.00 | ₹1305.00 | ₹1344.70 | 421,987 |
| 2026-08-04 | ₹1340.00 | ₹1377.90 | ₹1301.10 | ₹1334.10 | 1,228,868 |
| 2026-08-03 | ₹1265.90 | ₹1304.90 | ₹1235.90 | ₹1259.80 | 152,774 |
| 2026-07-31 | ₹1198.90 | ₹1250.70 | ₹1182.80 | ₹1235.90 | 118,289 |
| 2026-07-30 | ₹1210.00 | ₹1210.00 | ₹1165.10 | ₹1173.40 | 58,437 |
| 2026-07-29 | ₹1185.00 | ₹1200.00 | ₹1172.10 | ₹1191.20 | 40,285 |
| 2026-07-28 | ₹1212.00 | ₹1219.30 | ₹1175.00 | ₹1180.80 | 65,736 |
| 2026-07-27 | ₹1241.00 | ₹1250.00 | ₹1195.00 | ₹1203.20 | 67,119 |
| 2026-07-24 | ₹1216.80 | ₹1247.90 | ₹1190.00 | ₹1237.40 | 80,383 |
| 2026-07-23 | ₹1230.00 | ₹1245.30 | ₹1205.00 | ₹1215.30 | 55,339 |
| 2026-07-22 | ₹1279.00 | ₹1285.40 | ₹1230.50 | ₹1235.80 | 87,795 |
| 2026-07-21 | ₹1269.10 | ₹1285.90 | ₹1253.50 | ₹1276.20 | 71,931 |
| 2026-07-20 | ₹1289.00 | ₹1304.00 | ₹1243.00 | ₹1274.50 | 201,428 |
| 2026-07-17 | ₹1310.00 | ₹1319.00 | ₹1256.20 | ₹1282.80 | 151,086 |
| 2026-07-16 | ₹1238.50 | ₹1323.00 | ₹1227.00 | ₹1296.90 | 736,544 |
| 2026-07-15 | ₹1202.60 | ₹1224.90 | ₹1201.60 | ₹1206.50 | 78,419 |
| 2026-07-14 | ₹1153.70 | ₹1223.20 | ₹1153.70 | ₹1202.40 | 155,983 |
| 2026-07-13 | ₹1182.90 | ₹1184.90 | ₹1152.30 | ₹1173.80 | 87,728 |
| 2026-07-10 | ₹1243.00 | ₹1250.00 | ₹1176.30 | ₹1185.00 | 113,782 |
| 2026-07-09 | ₹1174.90 | ₹1228.00 | ₹1164.10 | ₹1212.40 | 190,471 |
| 2026-07-08 | ₹1156.00 | ₹1187.90 | ₹1152.00 | ₹1163.90 | 96,912 |
| 2026-07-07 | ₹1186.00 | ₹1194.40 | ₹1150.00 | ₹1171.70 | 79,464 |
| 2026-07-06 | ₹1155.40 | ₹1220.00 | ₹1145.20 | ₹1187.10 | 220,736 |
| 2026-07-03 | ₹1180.40 | ₹1189.00 | ₹1140.10 | ₹1155.40 | 77,876 |
| 2026-07-02 | ₹1153.00 | ₹1205.90 | ₹1140.60 | ₹1174.60 | 190,465 |
| 2026-07-01 | ₹1177.00 | ₹1177.00 | ₹1138.10 | ₹1144.30 | 97,855 |
| 2026-06-30 | ₹1100.00 | ₹1200.50 | ₹1099.00 | ₹1171.65 | 305,454 |
| 2026-06-29 | ₹1139.40 | ₹1149.00 | ₹1065.60 | ₹1091.40 | 145,330 |
| 2026-06-25 | ₹1150.00 | ₹1161.90 | ₹1125.00 | ₹1135.40 | 82,498 |
| 2026-06-24 | ₹1157.95 | ₹1164.35 | ₹1127.50 | ₹1147.25 | 71,784 |
| 2026-06-23 | ₹1209.85 | ₹1209.85 | ₹1126.10 | ₹1138.10 | 124,338 |
| 2026-06-22 | ₹1207.10 | ₹1239.15 | ₹1180.10 | ₹1187.90 | 221,320 |
| 2026-06-19 | ₹1140.00 | ₹1224.95 | ₹1140.00 | ₹1197.65 | 365,512 |
| 2026-06-18 | ₹1174.75 | ₹1178.45 | ₹1125.00 | ₹1133.65 | 137,648 |
| 2026-06-17 | ₹1164.95 | ₹1179.90 | ₹1133.30 | ₹1160.35 | 95,186 |
| 2026-06-16 | ₹1158.65 | ₹1164.00 | ₹1125.25 | ₹1137.90 | 73,392 |
| 2026-06-15 | ₹1174.40 | ₹1193.95 | ₹1139.00 | ₹1146.85 | 172,409 |
| 2026-06-12 | ₹1096.85 | ₹1184.45 | ₹1096.85 | ₹1159.55 | 464,128 |
| 2026-06-11 | ₹1143.20 | ₹1145.00 | ₹1065.00 | ₹1076.80 | 118,727 |
| 2026-06-10 | ₹1173.95 | ₹1199.95 | ₹1122.40 | ₹1148.90 | 360,736 |
| 2026-06-09 | ₹1051.10 | ₹1149.75 | ₹1051.10 | ₹1149.75 | 257,970 |
| 2026-06-08 | ₹1050.00 | ₹1084.05 | ₹1026.05 | ₹1045.25 | 78,537 |
| 2026-06-05 | ₹1110.00 | ₹1145.00 | ₹1060.00 | ₹1078.25 | 312,385 |
| 2026-06-04 | ₹1094.90 | ₹1094.90 | ₹1055.80 | ₹1094.90 | 207,262 |
| 2026-06-03 | ₹1014.95 | ₹1042.80 | ₹1009.55 | ₹1042.80 | 96,241 |
| 2026-06-02 | ₹959.00 | ₹993.15 | ₹955.10 | ₹993.15 | 135,970 |
| 2026-06-01 | ₹939.00 | ₹966.00 | ₹924.00 | ₹945.90 | 56,997 |
| 2026-05-29 | ₹993.20 | ₹999.70 | ₹934.40 | ₹939.00 | 133,168 |
| 2026-05-27 | ₹980.00 | ₹993.60 | ₹970.10 | ₹983.50 | 66,915 |
| 2026-05-26 | ₹973.90 | ₹999.30 | ₹954.00 | ₹966.50 | 97,352 |
| 2026-05-25 | ₹946.90 | ₹976.90 | ₹942.10 | ₹951.80 | 66,327 |
| 2026-05-22 | ₹925.00 | ₹945.50 | ₹920.00 | ₹936.00 | 40,057 |
| 2026-05-21 | ₹932.00 | ₹947.90 | ₹920.00 | ₹921.30 | 32,512 |
| 2026-05-20 | ₹925.00 | ₹944.50 | ₹922.00 | ₹925.30 | 36,826 |
| 2026-05-19 | ₹935.00 | ₹975.40 | ₹929.00 | ₹934.30 | 40,594 |
| 2026-05-18 | ₹941.00 | ₹941.00 | ₹908.70 | ₹929.00 | 37,261 |
| 2026-05-15 | ₹967.90 | ₹967.90 | ₹936.00 | ₹941.20 | 20,554 |
| 2026-05-14 | ₹984.90 | ₹986.30 | ₹940.20 | ₹950.20 | 33,802 |
| 2026-05-13 | ₹975.00 | ₹1008.00 | ₹948.00 | ₹968.00 | 40,759 |
| 2026-05-12 | ₹996.00 | ₹1003.00 | ₹953.70 | ₹960.50 | 45,853 |
| 2026-05-11 | ₹1043.00 | ₹1043.00 | ₹991.80 | ₹997.30 | 57,386 |
| 2026-05-08 | ₹1083.00 | ₹1083.00 | ₹1040.00 | ₹1043.90 | 52,591 |
| 2026-05-07 | ₹1040.00 | ₹1075.00 | ₹1026.80 | ₹1064.30 | 68,161 |
| 2026-05-06 | ₹1041.00 | ₹1044.60 | ₹1020.00 | ₹1028.00 | 39,938 |
| 2026-05-05 | ₹1045.10 | ₹1052.20 | ₹1017.70 | ₹1023.70 | 35,484 |
| 2026-05-04 | ₹1014.90 | ₹1052.40 | ₹985.00 | ₹1031.40 | 89,063 |
| 2026-04-30 | ₹1025.00 | ₹1032.15 | ₹1002.10 | ₹1002.40 | 95,849 |
| 2026-04-29 | ₹1114.85 | ₹1114.85 | ₹1054.80 | ₹1054.80 | 128,577 |
| 2026-04-28 | ₹1028.00 | ₹1120.00 | ₹1023.95 | ₹1110.30 | 459,713 |
| 2026-04-27 | ₹1014.95 | ₹1035.00 | ₹992.30 | ₹1023.95 | 88,539 |
| 2026-04-24 | ₹1027.95 | ₹1037.90 | ₹991.50 | ₹994.90 | 110,312 |
| 2026-04-23 | ₹1024.00 | ₹1051.95 | ₹999.10 | ₹1019.65 | 309,466 |
| 2026-04-22 | ₹948.00 | ₹1016.00 | ₹941.75 | ₹998.30 | 161,396 |
| 2026-04-21 | ₹953.60 | ₹973.00 | ₹943.90 | ₹948.25 | 87,838 |
| 2026-04-20 | ₹960.00 | ₹979.90 | ₹941.00 | ₹953.60 | 94,025 |
| 2026-04-17 | ₹919.00 | ₹980.00 | ₹918.95 | ₹968.85 | 225,946 |
| 2026-04-16 | ₹920.00 | ₹934.40 | ₹900.00 | ₹919.40 | 130,022 |
| 2026-04-15 | ₹924.00 | ₹929.10 | ₹897.35 | ₹913.60 | 142,063 |
| 2026-04-13 | ₹850.05 | ₹921.25 | ₹834.40 | ₹907.35 | 443,995 |
| 2026-04-10 | ₹790.00 | ₹856.65 | ₹789.00 | ₹856.65 | 192,508 |
| 2026-04-09 | ₹784.00 | ₹826.15 | ₹774.10 | ₹778.80 | 176,028 |
| 2026-04-08 | ₹774.65 | ₹786.25 | ₹750.00 | ₹778.05 | 117,191 |
| 2026-04-07 | ₹730.00 | ₹751.05 | ₹728.20 | ₹744.15 | 82,480 |
| 2026-04-06 | ₹733.00 | ₹753.80 | ₹715.00 | ₹736.35 | 101,703 |
| 2026-04-02 | ₹720.00 | ₹750.00 | ₹701.70 | ₹732.10 | 88,465 |
| 2026-04-01 | ₹734.80 | ₹749.00 | ₹715.00 | ₹723.70 | 108,138 |
| 2026-03-30 | ₹735.00 | ₹738.00 | ₹695.00 | ₹706.30 | 141,093 |
| 2026-03-27 | ₹776.25 | ₹778.55 | ₹725.45 | ₹731.85 | 449,324 |
| 2026-03-25 | ₹743.50 | ₹800.45 | ₹739.05 | ₹787.20 | 227,986 |
| 2026-03-24 | ₹776.00 | ₹784.55 | ₹730.00 | ₹736.20 | 153,690 |
| 2026-03-23 | ₹775.15 | ₹789.85 | ₹760.00 | ₹765.60 | 66,616 |
| 2026-03-20 | ₹781.90 | ₹814.80 | ₹780.00 | ₹795.85 | 78,855 |
| 2026-03-19 | ₹765.00 | ₹832.00 | ₹762.50 | ₹773.60 | 422,867 |
| 2026-03-18 | ₹780.55 | ₹799.20 | ₹767.80 | ₹771.00 | 150,586 |
| 2026-03-17 | ₹806.90 | ₹820.00 | ₹777.00 | ₹778.80 | 98,216 |
| 2026-03-16 | ₹830.50 | ₹830.50 | ₹801.10 | ₹803.20 | 74,878 |
| 2026-03-13 | ₹852.45 | ₹853.70 | ₹825.00 | ₹826.45 | 44,421 |
| 2026-03-12 | ₹855.00 | ₹860.00 | ₹833.65 | ₹852.45 | 37,321 |
| 2026-03-11 | ₹893.85 | ₹895.95 | ₹855.00 | ₹856.95 | 62,769 |
| 2026-03-10 | ₹884.95 | ₹887.95 | ₹866.70 | ₹880.45 | 39,471 |
| 2026-03-09 | ₹885.00 | ₹885.05 | ₹846.75 | ₹871.80 | 52,683 |
| 2026-03-06 | ₹868.00 | ₹896.00 | ₹868.00 | ₹889.50 | 92,718 |
| 2026-03-05 | ₹850.00 | ₹882.00 | ₹845.30 | ₹873.45 | 83,339 |
| 2026-03-04 | ₹844.70 | ₹855.00 | ₹836.70 | ₹848.25 | 46,093 |
| 2026-03-02 | ₹848.00 | ₹898.40 | ₹843.80 | ₹860.65 | 69,389 |
| 2026-02-27 | ₹909.80 | ₹909.80 | ₹869.70 | ₹876.55 | 28,622 |
| 2026-02-26 | ₹885.20 | ₹912.00 | ₹885.00 | ₹899.10 | 33,287 |
| 2026-02-25 | ₹898.95 | ₹898.95 | ₹875.05 | ₹884.20 | 23,635 |
| 2026-02-24 | ₹909.95 | ₹909.95 | ₹880.00 | ₹883.95 | 32,318 |
| 2026-02-23 | ₹911.90 | ₹913.00 | ₹895.00 | ₹908.10 | 32,299 |
| 2026-02-20 | ₹910.00 | ₹917.55 | ₹900.15 | ₹907.35 | 31,550 |
| 2026-02-19 | ₹913.05 | ₹926.55 | ₹897.05 | ₹901.50 | 49,264 |
| 2026-02-18 | ₹940.00 | ₹941.90 | ₹912.05 | ₹920.45 | 41,561 |
| 2026-02-17 | ₹905.80 | ₹950.00 | ₹901.00 | ₹940.70 | 48,539 |
| 2026-02-16 | ₹930.00 | ₹935.35 | ₹900.00 | ₹905.00 | 60,117 |
| 2026-02-13 | ₹926.30 | ₹972.00 | ₹926.30 | ₹937.00 | 197,412 |
| 2026-02-12 | ₹995.00 | ₹1042.00 | ₹992.50 | ₹1023.40 | 138,514 |
| 2026-02-11 | ₹980.40 | ₹1011.00 | ₹963.85 | ₹997.35 | 53,413 |
| 2026-02-10 | ₹1012.95 | ₹1013.80 | ₹979.35 | ₹986.30 | 47,229 |
| 2026-02-09 | ₹1029.60 | ₹1029.60 | ₹980.55 | ₹1013.80 | 146,028 |
| 2026-02-06 | ₹950.00 | ₹959.85 | ₹919.50 | ₹955.80 | 52,019 |
| 2026-02-05 | ₹990.00 | ₹990.00 | ₹943.95 | ₹951.85 | 62,087 |
| 2026-02-04 | ₹1005.50 | ₹1009.00 | ₹951.00 | ₹997.30 | 193,958 |
| 2026-02-03 | ₹939.30 | ₹939.30 | ₹939.30 | ₹939.30 | 72,616 |
| 2026-02-02 | ₹853.00 | ₹878.90 | ₹815.30 | ₹853.95 | 53,919 |
| 2026-02-01 | ₹899.00 | ₹950.00 | ₹840.05 | ₹863.80 | 196,796 |
| 2026-01-30 | ₹854.05 | ₹890.00 | ₹842.05 | ₹880.85 | 35,054 |
| 2026-01-29 | ₹840.90 | ₹865.00 | ₹840.90 | ₹858.15 | 45,471 |
| 2026-01-28 | ₹815.05 | ₹848.00 | ₹808.00 | ₹840.85 | 60,485 |
| 2026-01-27 | ₹853.35 | ₹870.00 | ₹807.05 | ₹811.65 | 71,380 |
| 2026-01-23 | ₹877.90 | ₹880.70 | ₹846.35 | ₹849.25 | 41,230 |
| 2026-01-22 | ₹879.95 | ₹905.00 | ₹865.00 | ₹873.45 | 33,709 |
| 2026-01-21 | ₹890.00 | ₹904.00 | ₹859.05 | ₹874.20 | 54,793 |
| 2026-01-20 | ₹903.95 | ₹912.70 | ₹888.00 | ₹898.75 | 73,382 |
| 2026-01-19 | ₹882.00 | ₹910.00 | ₹880.35 | ₹903.95 | 48,359 |
| 2026-01-16 | ₹908.35 | ₹908.35 | ₹892.40 | ₹897.45 | 17,905 |
| 2026-01-14 | ₹888.00 | ₹920.00 | ₹888.00 | ₹908.35 | 35,822 |
| 2026-01-13 | ₹870.05 | ₹948.10 | ₹866.90 | ₹893.90 | 337,843 |
| 2026-01-12 | ₹885.50 | ₹885.60 | ₹856.05 | ₹861.95 | 82,861 |
| 2026-01-09 | ₹894.15 | ₹920.00 | ₹881.05 | ₹885.25 | 30,954 |
| 2026-01-08 | ₹908.20 | ₹917.25 | ₹893.00 | ₹899.20 | 41,029 |
| 2026-01-07 | ₹907.00 | ₹930.00 | ₹898.65 | ₹907.40 | 73,503 |
| 2026-01-06 | ₹914.80 | ₹914.80 | ₹897.00 | ₹898.40 | 29,787 |
| 2026-01-05 | ₹910.00 | ₹920.95 | ₹903.30 | ₹906.55 | 30,695 |
| 2026-01-02 | ₹915.00 | ₹915.00 | ₹903.55 | ₹911.05 | 24,832 |
| 2026-01-01 | ₹915.90 | ₹917.00 | ₹907.05 | ₹913.40 | 23,044 |
Unimech Aerospace and Manufacturing Share Price Performance Analysis (Sep 2025 - Aug 2026)
UNIMECH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+63.28%
₹913.40 → ₹1491.40
Year to Date
Price Volatility
18.78%
Medium Volatility
Year to Date
Average Daily Volume
135,508
Year to Date Average
NSE Exchange
Unimech Aerospace and Manufacturing Share Price History – Frequently Asked Questions
Common questions about UNIMECH historical data and records. For live price, key ratios and fundamentals, see UNIMECH share price.
What is the all-time high share price of Unimech Aerospace and Manufacturing (UNIMECH)?
The all-time high share price of Unimech Aerospace and Manufacturing was ₹1555.0 recorded on August 14, 2026 on the NSE exchange.
What is the all-time low share price of Unimech Aerospace and Manufacturing (UNIMECH)?
The all-time low share price of Unimech Aerospace and Manufacturing was ₹695.0 recorded on March 30, 2026 on the NSE exchange.
How can I download UNIMECH historical share price data?
You can download Unimech Aerospace and Manufacturing historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UNIMECH shares?
The highest trading volume day for Unimech Aerospace and Manufacturing was 1,228,868 shares traded on August 04, 2026 on the NSE exchange, with share price at ₹1334.1.