Minolta Finance Limited (BOM:532164)
India · Delayed Price · Currency is INR 1.070
-0.010 (-0.93%)
At close: Mar 6, 2026
Minolta Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.13 | 1.13 | 1.03 | 1.07 | 1.07 | -0.93% | 50,966 |
| Mar 4, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | -1.82% | 11,050 |
| Mar 2, 2026 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -4.35% | 40 |
| Feb 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | 191 |
| Feb 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | 200 |
| Feb 24, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -4.51% | 201 |
| Feb 19, 2026 | 1.21 | 1.33 | 1.21 | 1.33 | 1.33 | 4.72% | 110 |
| Feb 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | 100 |
| Feb 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 10 |
| Feb 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | 100 |
| Feb 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.51% | 1 |
| Feb 10, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 410 |
| Feb 9, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 52 |
| Feb 6, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | - | 7,600 |
| Feb 4, 2026 | 1.53 | 1.53 | 1.39 | 1.40 | 1.40 | -4.11% | 11,121 |
| Feb 3, 2026 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -4.58% | 2,211 |
| Feb 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 20,333 |
| Jan 30, 2026 | 1.39 | 1.53 | 1.39 | 1.53 | 1.53 | 4.79% | 24,919 |
| Jan 28, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -2.67% | 276 |
| Jan 27, 2026 | 1.48 | 1.62 | 1.48 | 1.50 | 1.50 | -3.23% | 78,623 |
| Jan 23, 2026 | 1.56 | 1.56 | 1.42 | 1.55 | 1.55 | 4.03% | 9,660 |
| Jan 22, 2026 | 1.45 | 1.52 | 1.39 | 1.49 | 1.49 | 2.76% | 18,532 |
| Jan 21, 2026 | 1.46 | 1.49 | 1.40 | 1.45 | 1.45 | - | 913 |
| Jan 20, 2026 | 1.45 | 1.49 | 1.35 | 1.45 | 1.45 | 2.11% | 427 |
| Jan 19, 2026 | 1.42 | 1.42 | 1.36 | 1.42 | 1.42 | 4.41% | 1,851 |
| Jan 16, 2026 | 1.42 | 1.49 | 1.36 | 1.36 | 1.36 | -4.23% | 14,903 |
| Jan 14, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | 2.90% | 7,406 |
| Jan 13, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | - | 614 |
| Jan 12, 2026 | 1.49 | 1.49 | 1.35 | 1.38 | 1.38 | -2.82% | 2,390 |
| Jan 9, 2026 | 1.42 | 1.42 | 1.30 | 1.42 | 1.42 | 4.41% | 3,264 |
| Jan 8, 2026 | 1.42 | 1.47 | 1.33 | 1.36 | 1.36 | -2.86% | 9,721 |
| Jan 7, 2026 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | -1.41% | 1,286 |
| Jan 6, 2026 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 2.16% | 10,186 |
| Jan 5, 2026 | 1.35 | 1.39 | 1.27 | 1.39 | 1.39 | 4.51% | 12,440 |
| Jan 2, 2026 | 1.43 | 1.43 | 1.33 | 1.33 | 1.33 | -5.00% | 2,466 |
| Jan 1, 2026 | 1.37 | 1.43 | 1.31 | 1.40 | 1.40 | 2.19% | 1,306 |
| Dec 31, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | 6 |
| Dec 30, 2025 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | - | 725 |
| Dec 29, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -4.73% | 3,388 |
| Dec 26, 2025 | 1.52 | 1.56 | 1.42 | 1.48 | 1.48 | -0.67% | 21,603 |
| Dec 24, 2025 | 1.49 | 1.49 | 1.43 | 1.49 | 1.49 | 4.93% | 3,014 |
| Dec 23, 2025 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 2.16% | 1,491 |
| Dec 22, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | - | 2,175 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -1.42% | 610 |
| Dec 18, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 63 |
| Dec 17, 2025 | 1.45 | 1.45 | 1.33 | 1.42 | 1.42 | 2.16% | 25,007 |
| Dec 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.51% | 1,344 |
| Dec 15, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 4.72% | 8,011 |
| Dec 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.96% | 3 |
| Dec 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | 33 |