Skip to main content
logo
Uno Minda Limited (BOM:532539)
India flag India · Delayed Price · Currency is INR
1,107.25
+22.05 (2.03%)
At close: Aug 7, 2025

Uno Minda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251,108.001,108.051,079.501,082.851,082.85-2.20%24,237
Aug 7, 20251,084.551,121.751,078.501,107.251,107.252.03%47,827
Aug 6, 20251,100.651,123.001,070.001,085.201,085.20-1.65%67,132
Aug 5, 20251,068.701,110.151,055.251,103.401,103.404.00%25,569
Aug 4, 20251,034.951,065.601,034.951,061.001,061.001.65%11,762
Aug 1, 20251,032.051,061.001,025.251,043.801,043.800.38%14,008
Jul 31, 20251,052.051,058.901,036.501,039.851,039.85-2.84%17,054
Jul 30, 20251,072.001,073.851,054.201,070.301,070.30-0.15%4,606
Jul 29, 20251,060.551,076.001,042.151,071.901,071.900.61%18,987
Jul 28, 20251,088.951,088.951,052.201,065.401,065.40-1.67%13,411
Jul 25, 20251,076.651,089.001,070.901,083.451,083.450.18%16,299
Jul 24, 20251,074.551,090.001,073.101,081.551,081.550.95%11,619
Jul 23, 20251,062.001,074.951,049.901,071.351,071.350.96%22,608
Jul 22, 20251,078.051,083.401,058.301,061.151,061.15-1.66%9,677
Jul 21, 20251,090.751,090.751,068.601,079.051,079.05-0.90%15,271
Jul 18, 20251,115.001,115.051,085.001,088.801,088.80-2.54%27,302
Jul 17, 20251,120.301,143.001,112.301,117.201,117.20-0.22%32,651
Jul 16, 20251,103.401,126.601,103.401,119.701,119.701.27%21,400
Jul 15, 20251,078.001,109.001,076.901,105.651,105.652.58%24,761
Jul 14, 20251,069.901,079.901,063.651,077.801,077.800.56%5,477
Jul 11, 20251,097.951,097.951,061.301,071.801,071.80-2.38%24,878
Jul 10, 20251,095.001,108.751,094.251,097.951,097.95-0.84%11,925
Jul 9, 20251,103.201,115.201,098.801,107.201,107.200.37%7,752
Jul 8, 20251,093.001,114.701,092.601,103.151,103.150.98%6,566
Jul 7, 20251,101.051,108.001,090.001,092.451,092.45-0.49%6,960
Jul 4, 20251,099.851,100.451,085.351,097.851,097.85-0.18%15,622
Jul 3, 20251,107.251,119.001,097.001,099.851,099.850.14%18,032
Jul 2, 20251,085.001,103.001,082.101,098.301,098.301.78%26,457
Jul 1, 20251,108.001,108.001,076.901,079.051,079.05-2.31%31,374
Jun 30, 20251,124.551,130.951,090.001,104.601,104.60-0.35%54,400
Jun 27, 20251,083.201,119.551,067.151,108.501,108.502.59%52,858
Jun 26, 20251,073.901,087.001,059.751,080.551,080.550.61%19,442
Jun 25, 20251,067.951,077.201,054.001,073.951,073.952.10%12,718
Jun 24, 20251,057.651,077.251,049.601,051.851,051.85-0.51%18,793
Jun 23, 20251,051.201,064.901,041.001,057.251,057.25-0.48%20,816
Jun 20, 20251,044.601,067.101,035.601,062.301,062.302.45%18,634
Jun 19, 20251,058.951,063.901,026.951,036.901,036.90-2.58%18,668
Jun 18, 20251,045.001,085.151,045.001,064.401,064.401.59%23,191
Jun 17, 20251,068.551,068.551,044.601,047.751,047.75-0.69%6,797
Jun 16, 20251,056.951,068.151,038.351,055.001,055.00-0.85%24,529
Jun 13, 20251,021.051,072.001,021.051,064.001,064.00-0.85%11,812
Jun 12, 20251,107.951,108.351,068.151,073.101,073.10-2.97%29,940
Jun 11, 20251,096.001,112.101,082.601,105.901,105.900.82%22,949
Jun 10, 20251,100.001,104.601,087.001,096.951,096.950.44%16,814
Jun 9, 20251,100.001,107.351,075.001,092.151,092.150.37%14,474
Jun 6, 20251,083.951,103.001,072.301,088.101,088.101.48%24,010
Jun 5, 20251,076.551,091.351,045.801,072.201,072.201.66%26,960
Jun 4, 20251,033.351,074.251,024.701,054.701,054.702.93%32,575
Jun 3, 20251,016.051,035.001,016.051,024.701,024.700.71%13,668
Jun 2, 20251,024.651,037.001,007.401,017.451,017.451.11%14,125