Uno Minda Limited (BOM:532539)
India · Delayed Price · Currency is INR 1,069.75
+40.60 (3.95%)
At close: Mar 24, 2026
Uno Minda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1,055.55 | 1,055.55 | 1,010.05 | 1,029.15 | 1,029.15 | -3.38% | 12,917 |
| Mar 20, 2026 | 1,058.40 | 1,073.90 | 1,044.15 | 1,065.10 | 1,065.10 | 2.32% | 12,273 |
| Mar 19, 2026 | 1,059.15 | 1,059.15 | 1,032.35 | 1,041.00 | 1,041.00 | -3.00% | 10,831 |
| Mar 18, 2026 | 1,053.40 | 1,086.40 | 1,049.40 | 1,073.25 | 1,073.25 | 1.88% | 27,626 |
| Mar 17, 2026 | 1,025.40 | 1,057.20 | 1,008.00 | 1,053.40 | 1,053.40 | 3.47% | 20,561 |
| Mar 16, 2026 | 1,006.95 | 1,031.95 | 994.00 | 1,018.05 | 1,018.05 | 0.40% | 83,354 |
| Mar 13, 2026 | 1,050.75 | 1,057.30 | 1,007.30 | 1,013.95 | 1,013.95 | -5.03% | 34,274 |
| Mar 12, 2026 | 1,074.95 | 1,083.50 | 1,046.90 | 1,067.70 | 1,067.70 | -1.27% | 406,983 |
| Mar 11, 2026 | 1,115.45 | 1,119.00 | 1,076.70 | 1,081.40 | 1,081.40 | -3.05% | 29,646 |
| Mar 10, 2026 | 1,103.00 | 1,125.70 | 1,091.00 | 1,115.45 | 1,115.45 | 3.18% | 28,760 |
| Mar 9, 2026 | 1,099.60 | 1,099.60 | 1,038.00 | 1,081.05 | 1,081.05 | -3.62% | 63,321 |
| Mar 6, 2026 | 1,118.90 | 1,135.70 | 1,110.70 | 1,121.60 | 1,121.60 | 0.24% | 24,658 |
| Mar 5, 2026 | 1,130.10 | 1,142.60 | 1,097.70 | 1,118.90 | 1,118.90 | -0.34% | 20,026 |
| Mar 4, 2026 | 1,112.50 | 1,141.00 | 1,103.00 | 1,122.70 | 1,122.70 | -1.60% | 42,134 |
| Mar 2, 2026 | 1,072.20 | 1,171.20 | 1,072.20 | 1,141.00 | 1,141.00 | -4.00% | 38,396 |
| Feb 27, 2026 | 1,210.05 | 1,226.40 | 1,183.00 | 1,188.60 | 1,188.60 | -3.32% | 11,043 |
| Feb 26, 2026 | 1,216.90 | 1,237.25 | 1,193.70 | 1,229.45 | 1,229.45 | 1.04% | 19,624 |
| Feb 25, 2026 | 1,180.05 | 1,220.00 | 1,176.45 | 1,216.85 | 1,216.85 | 3.17% | 20,875 |
| Feb 24, 2026 | 1,190.00 | 1,190.00 | 1,167.90 | 1,179.50 | 1,179.50 | -1.33% | 9,530 |
| Feb 23, 2026 | 1,205.90 | 1,207.50 | 1,181.40 | 1,195.45 | 1,195.45 | 0.01% | 29,135 |
| Feb 20, 2026 | 1,173.25 | 1,206.00 | 1,173.25 | 1,195.35 | 1,195.35 | 0.43% | 32,765 |
| Feb 19, 2026 | 1,208.00 | 1,214.60 | 1,186.80 | 1,190.20 | 1,190.20 | -1.54% | 147,536 |
| Feb 18, 2026 | 1,203.65 | 1,223.60 | 1,198.20 | 1,208.80 | 1,208.80 | -0.69% | 5,978 |
| Feb 17, 2026 | 1,217.45 | 1,227.00 | 1,209.00 | 1,217.25 | 1,217.25 | -0.02% | 10,221 |
| Feb 16, 2026 | 1,224.30 | 1,247.60 | 1,208.15 | 1,217.45 | 1,217.45 | -2.06% | 8,143 |
| Feb 13, 2026 | 1,243.05 | 1,248.55 | 1,221.10 | 1,243.10 | 1,243.10 | -0.39% | 81,046 |
| Feb 12, 2026 | 1,250.30 | 1,254.40 | 1,227.90 | 1,248.00 | 1,248.00 | 0.27% | 7,038 |
| Feb 11, 2026 | 1,235.75 | 1,251.00 | 1,221.35 | 1,244.70 | 1,244.70 | 1.16% | 21,144 |
| Feb 10, 2026 | 1,214.45 | 1,231.95 | 1,204.00 | 1,230.45 | 1,229.55 | 2.08% | 24,763 |
| Feb 9, 2026 | 1,153.00 | 1,214.00 | 1,151.00 | 1,205.40 | 1,204.52 | 4.23% | 24,528 |
| Feb 6, 2026 | 1,232.50 | 1,232.50 | 1,151.00 | 1,156.50 | 1,155.65 | -6.00% | 35,646 |
| Feb 5, 2026 | 1,234.35 | 1,240.50 | 1,176.45 | 1,230.35 | 1,229.45 | 2.20% | 68,821 |
| Feb 4, 2026 | 1,210.05 | 1,221.85 | 1,197.10 | 1,203.85 | 1,202.97 | -0.79% | 6,632 |
| Feb 3, 2026 | 1,239.45 | 1,242.00 | 1,209.90 | 1,213.40 | 1,212.51 | 2.86% | 29,404 |
| Feb 2, 2026 | 1,198.20 | 1,198.20 | 1,139.40 | 1,179.65 | 1,178.79 | 3.02% | 4,429 |
| Feb 1, 2026 | 1,185.60 | 1,191.70 | 1,138.20 | 1,145.05 | 1,144.21 | -3.16% | 12,027 |
| Jan 30, 2026 | 1,139.35 | 1,185.75 | 1,134.25 | 1,182.40 | 1,181.54 | 3.48% | 11,351 |
| Jan 29, 2026 | 1,142.35 | 1,149.85 | 1,125.00 | 1,142.65 | 1,141.81 | -0.52% | 19,797 |
| Jan 28, 2026 | 1,150.30 | 1,153.85 | 1,125.70 | 1,148.65 | 1,147.81 | 0.25% | 15,120 |
| Jan 27, 2026 | 1,108.25 | 1,160.30 | 1,108.25 | 1,145.75 | 1,144.91 | 0.98% | 39,175 |
| Jan 23, 2026 | 1,174.55 | 1,182.80 | 1,130.70 | 1,134.60 | 1,133.77 | -3.39% | 23,390 |
| Jan 22, 2026 | 1,135.85 | 1,179.00 | 1,135.85 | 1,174.45 | 1,173.59 | 4.04% | 18,424 |
| Jan 21, 2026 | 1,119.95 | 1,138.05 | 1,108.40 | 1,128.80 | 1,127.97 | 0.76% | 17,298 |
| Jan 20, 2026 | 1,149.30 | 1,162.80 | 1,114.60 | 1,120.25 | 1,119.43 | -3.00% | 56,919 |
| Jan 19, 2026 | 1,169.80 | 1,180.00 | 1,153.00 | 1,154.95 | 1,154.11 | -2.45% | 35,405 |
| Jan 16, 2026 | 1,195.20 | 1,217.70 | 1,181.00 | 1,183.90 | 1,183.03 | -0.72% | 18,423 |
| Jan 14, 2026 | 1,200.00 | 1,208.75 | 1,188.45 | 1,192.50 | 1,191.63 | -0.65% | 5,365 |
| Jan 13, 2026 | 1,211.25 | 1,220.85 | 1,188.00 | 1,200.35 | 1,199.47 | -0.84% | 41,729 |
| Jan 12, 2026 | 1,241.05 | 1,248.25 | 1,198.50 | 1,210.55 | 1,209.66 | -3.22% | 26,651 |
| Jan 9, 2026 | 1,283.35 | 1,283.35 | 1,247.00 | 1,250.85 | 1,249.94 | -1.47% | 209,014 |