Minolta Finance Limited (BOM:532164)
India · Delayed Price · Currency is INR 1.150
-0.040 (-3.36%)
At close: Jul 31, 2026
Minolta Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.24 | 1.24 | 1.14 | 1.15 | 1.15 | -3.36% | 687,771 |
| Jul 30, 2026 | 1.20 | 1.20 | 1.13 | 1.19 | 1.19 | 0.85% | 31,868 |
| Jul 29, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 4.42% | 7,672 |
| Jul 28, 2026 | 1.03 | 1.13 | 1.03 | 1.13 | 1.13 | 4.63% | 22,197 |
| Jul 27, 2026 | 1.07 | 1.17 | 1.07 | 1.08 | 1.08 | -3.57% | 69,486 |
| Jul 24, 2026 | 1.20 | 1.20 | 1.11 | 1.12 | 1.12 | -3.45% | 142,662 |
| Jul 23, 2026 | 1.21 | 1.21 | 1.11 | 1.16 | 1.16 | - | 51,196 |
| Jul 22, 2026 | 1.21 | 1.21 | 1.14 | 1.16 | 1.16 | -2.52% | 21,081 |
| Jul 21, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 19,803 |
| Jul 20, 2026 | 1.21 | 1.27 | 1.15 | 1.21 | 1.21 | - | 70,274 |
| Jul 17, 2026 | 1.23 | 1.29 | 1.18 | 1.21 | 1.21 | -2.26% | 12,168 |
| Jul 16, 2026 | 1.38 | 1.44 | 1.32 | 1.39 | 1.24 | 0.72% | 42,129 |
| Jul 15, 2026 | 1.46 | 1.46 | 1.36 | 1.38 | 1.23 | -3.50% | 80,767 |
| Jul 14, 2026 | 1.42 | 1.49 | 1.41 | 1.43 | 1.27 | -1.38% | 166,369 |
| Jul 13, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.29 | -3.33% | 133,425 |
| Jul 6, 2026 | 1.59 | 1.59 | 1.45 | 1.50 | 1.34 | -1.32% | 270,866 |
| Jun 29, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.35 | 4.11% | 14,244 |
| Jun 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.30 | -4.58% | 29,201 |
| Jun 15, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.36 | -1.92% | 16,000 |
| Jun 9, 2026 | 1.64 | 1.72 | 1.56 | 1.56 | 1.39 | -4.88% | 7,292 |
| Jun 8, 2026 | 1.64 | 1.64 | 1.60 | 1.64 | 1.46 | 4.46% | 48,534 |
| Jun 1, 2026 | 1.43 | 1.57 | 1.43 | 1.57 | 1.40 | 4.67% | 198,580 |
| May 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.34 | -4.46% | 7,698 |
| May 11, 2026 | 1.56 | 1.63 | 1.56 | 1.57 | 1.40 | -4.27% | 39,525 |
| May 4, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.46 | -4.65% | 1,612 |
| Apr 27, 2026 | 1.65 | 1.73 | 1.57 | 1.72 | 1.53 | 4.24% | 127,568 |
| Apr 24, 2026 | 1.65 | 1.65 | 1.57 | 1.65 | 1.47 | - | 415 |
| Apr 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.47 | 4.43% | 10 |
| Apr 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.41 | 4.64% | 1,042 |
| Apr 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34 | 0.67% | 881 |
| Apr 16, 2026 | 1.44 | 1.50 | 1.40 | 1.50 | 1.34 | 4.17% | 15,979 |
| Apr 15, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.28 | 3.60% | 4,010 |
| Apr 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.24 | - | 1,100 |
| Apr 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.24 | -4.79% | 16,000 |
| Apr 6, 2026 | 1.53 | 1.53 | 1.46 | 1.46 | 1.30 | -3.95% | 253 |
| Apr 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.35 | 0.66% | 35 |
| Mar 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34 | - | 15 |
| Mar 23, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.34 | -0.66% | 78 |
| Mar 20, 2026 | 1.56 | 1.56 | 1.49 | 1.52 | 1.35 | 2.01% | 45,527 |
| Mar 19, 2026 | 1.51 | 1.51 | 1.37 | 1.49 | 1.33 | 3.47% | 2,434 |
| Mar 18, 2026 | 1.48 | 1.48 | 1.41 | 1.44 | 1.28 | 2.13% | 950 |
| Mar 17, 2026 | 1.41 | 1.41 | 1.35 | 1.41 | 1.26 | 4.44% | 7,766 |
| Mar 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.20 | 4.65% | 275 |
| Mar 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.15 | 4.88% | 53,550 |
| Mar 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.10 | 4.24% | 101 |
| Mar 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.05 | 4.42% | 5,905 |
| Mar 10, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | 1.01 | 3.67% | 6 |
| Mar 9, 2026 | 1.03 | 1.12 | 1.03 | 1.09 | 0.97 | 1.87% | 47,286 |
| Mar 6, 2026 | 1.13 | 1.13 | 1.03 | 1.07 | 0.95 | -0.93% | 50,966 |
| Mar 4, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 0.96 | -1.82% | 11,050 |