Uno Minda Limited (BOM:532539)
India · Delayed Price · Currency is INR 1,128.80
+8.55 (0.76%)
At close: Jan 21, 2026
Uno Minda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1,119.95 | 1,138.05 | 1,108.40 | 1,128.80 | 1,128.80 | 0.76% | 17,298 |
| Jan 20, 2026 | 1,149.30 | 1,162.80 | 1,114.60 | 1,120.25 | 1,120.25 | -3.00% | 56,919 |
| Jan 19, 2026 | 1,169.80 | 1,180.00 | 1,153.00 | 1,154.95 | 1,154.95 | -2.45% | 35,405 |
| Jan 16, 2026 | 1,195.20 | 1,217.70 | 1,181.00 | 1,183.90 | 1,183.90 | -0.72% | 18,423 |
| Jan 14, 2026 | 1,200.00 | 1,208.75 | 1,188.45 | 1,192.50 | 1,192.50 | -0.65% | 5,365 |
| Jan 13, 2026 | 1,211.25 | 1,220.85 | 1,188.00 | 1,200.35 | 1,200.35 | -0.84% | 41,729 |
| Jan 12, 2026 | 1,241.05 | 1,248.25 | 1,198.50 | 1,210.55 | 1,210.55 | -3.22% | 26,651 |
| Jan 9, 2026 | 1,283.35 | 1,283.35 | 1,247.00 | 1,250.85 | 1,250.85 | -1.47% | 209,014 |
| Jan 8, 2026 | 1,318.40 | 1,320.00 | 1,265.00 | 1,269.55 | 1,269.55 | -3.70% | 25,971 |
| Jan 7, 2026 | 1,330.85 | 1,333.60 | 1,303.80 | 1,318.35 | 1,318.35 | -0.15% | 11,866 |
| Jan 6, 2026 | 1,344.00 | 1,344.00 | 1,309.00 | 1,320.35 | 1,320.35 | -1.19% | 7,494 |
| Jan 5, 2026 | 1,335.00 | 1,355.20 | 1,318.40 | 1,336.30 | 1,336.30 | 1.17% | 29,038 |
| Jan 2, 2026 | 1,290.90 | 1,322.90 | 1,286.45 | 1,320.90 | 1,320.90 | 2.55% | 105,691 |
| Jan 1, 2026 | 1,295.30 | 1,296.75 | 1,271.55 | 1,288.00 | 1,288.00 | 0.25% | 8,254 |
| Dec 31, 2025 | 1,260.75 | 1,288.70 | 1,256.90 | 1,284.75 | 1,284.75 | 0.90% | 9,476 |
| Dec 30, 2025 | 1,261.10 | 1,281.00 | 1,255.85 | 1,273.25 | 1,273.25 | 0.29% | 12,581 |
| Dec 29, 2025 | 1,269.60 | 1,275.50 | 1,262.95 | 1,269.55 | 1,269.55 | - | 3,408 |
| Dec 26, 2025 | 1,298.95 | 1,298.95 | 1,263.45 | 1,269.60 | 1,269.60 | -1.63% | 6,197 |
| Dec 24, 2025 | 1,272.25 | 1,306.00 | 1,272.25 | 1,290.60 | 1,290.60 | -0.35% | 4,548 |
| Dec 23, 2025 | 1,298.85 | 1,299.75 | 1,286.75 | 1,295.15 | 1,295.15 | -0.02% | 10,445 |
| Dec 22, 2025 | 1,268.00 | 1,299.00 | 1,264.65 | 1,295.35 | 1,295.35 | 2.23% | 8,375 |
| Dec 19, 2025 | 1,231.30 | 1,272.70 | 1,222.80 | 1,267.10 | 1,267.10 | 3.45% | 8,453 |
| Dec 18, 2025 | 1,248.30 | 1,248.85 | 1,214.50 | 1,224.90 | 1,224.90 | -1.87% | 5,376 |
| Dec 17, 2025 | 1,252.15 | 1,267.40 | 1,240.80 | 1,248.30 | 1,248.30 | -0.51% | 3,269 |
| Dec 16, 2025 | 1,242.05 | 1,270.00 | 1,231.30 | 1,254.70 | 1,254.70 | 1.36% | 22,653 |
| Dec 15, 2025 | 1,242.15 | 1,250.95 | 1,231.30 | 1,237.90 | 1,237.90 | -0.90% | 9,218 |
| Dec 12, 2025 | 1,236.25 | 1,253.70 | 1,227.15 | 1,249.20 | 1,249.20 | 1.20% | 4,978 |
| Dec 11, 2025 | 1,227.00 | 1,239.00 | 1,218.75 | 1,234.40 | 1,234.40 | 0.76% | 8,503 |
| Dec 10, 2025 | 1,226.35 | 1,260.00 | 1,220.30 | 1,225.10 | 1,225.10 | -0.49% | 8,071 |
| Dec 9, 2025 | 1,253.95 | 1,253.95 | 1,228.10 | 1,231.15 | 1,231.15 | -2.06% | 12,429 |
| Dec 8, 2025 | 1,270.95 | 1,272.35 | 1,248.65 | 1,257.10 | 1,257.10 | -1.24% | 25,152 |
| Dec 5, 2025 | 1,271.80 | 1,280.95 | 1,253.40 | 1,272.90 | 1,272.90 | 0.09% | 10,721 |
| Dec 4, 2025 | 1,266.10 | 1,279.30 | 1,262.55 | 1,271.80 | 1,271.80 | 0.49% | 2,963 |
| Dec 3, 2025 | 1,301.00 | 1,301.00 | 1,261.50 | 1,265.60 | 1,265.60 | -2.01% | 11,527 |
| Dec 2, 2025 | 1,315.00 | 1,315.05 | 1,283.10 | 1,291.50 | 1,291.50 | -1.31% | 81,182 |
| Dec 1, 2025 | 1,305.10 | 1,337.00 | 1,302.40 | 1,308.60 | 1,308.60 | 0.27% | 48,027 |
| Nov 28, 2025 | 1,323.65 | 1,323.65 | 1,293.80 | 1,305.10 | 1,305.10 | -0.53% | 10,585 |
| Nov 27, 2025 | 1,343.55 | 1,343.55 | 1,291.00 | 1,312.05 | 1,312.05 | -0.61% | 38,035 |
| Nov 26, 2025 | 1,281.20 | 1,329.15 | 1,277.05 | 1,320.05 | 1,320.05 | 2.84% | 83,857 |
| Nov 25, 2025 | 1,282.00 | 1,290.40 | 1,275.80 | 1,283.60 | 1,283.60 | 0.20% | 9,104 |
| Nov 24, 2025 | 1,281.00 | 1,300.00 | 1,272.85 | 1,281.10 | 1,281.10 | -0.04% | 20,152 |
| Nov 21, 2025 | 1,300.45 | 1,305.05 | 1,277.50 | 1,281.60 | 1,281.60 | -0.77% | 9,413 |
| Nov 20, 2025 | 1,305.50 | 1,315.00 | 1,286.20 | 1,291.60 | 1,291.60 | -1.02% | 6,229 |
| Nov 19, 2025 | 1,290.10 | 1,310.40 | 1,285.65 | 1,304.85 | 1,304.85 | 0.94% | 14,653 |
| Nov 18, 2025 | 1,305.15 | 1,305.15 | 1,273.40 | 1,292.65 | 1,292.65 | -0.55% | 5,560 |
| Nov 17, 2025 | 1,316.15 | 1,316.15 | 1,297.15 | 1,299.85 | 1,299.85 | -0.55% | 7,742 |
| Nov 14, 2025 | 1,305.15 | 1,311.05 | 1,290.05 | 1,307.00 | 1,307.00 | 0.33% | 9,736 |
| Nov 13, 2025 | 1,328.20 | 1,334.85 | 1,293.90 | 1,302.75 | 1,302.75 | -2.27% | 26,566 |
| Nov 12, 2025 | 1,302.15 | 1,335.25 | 1,302.15 | 1,332.95 | 1,332.95 | 1.66% | 32,952 |
| Nov 11, 2025 | 1,323.65 | 1,341.00 | 1,308.00 | 1,311.20 | 1,311.20 | -0.61% | 146,391 |