Uno Minda Limited (BOM:532539)
India · Delayed Price · Currency is INR 1,320.80
+19.95 (1.53%)
At close: Sep 16, 2025
Uno Minda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,333.80 | 1,333.80 | 1,301.00 | 1,304.10 | 1,304.10 | -1.26% | 6,311 |
| Sep 16, 2025 | 1,300.40 | 1,326.00 | 1,298.55 | 1,320.80 | 1,320.80 | 1.53% | 14,474 |
| Sep 15, 2025 | 1,283.10 | 1,305.25 | 1,283.00 | 1,300.85 | 1,300.85 | 1.56% | 8,262 |
| Sep 12, 2025 | 1,281.70 | 1,293.90 | 1,278.75 | 1,280.85 | 1,280.85 | -0.07% | 3,606 |
| Sep 11, 2025 | 1,271.00 | 1,283.80 | 1,260.10 | 1,281.70 | 1,281.70 | 0.98% | 7,062 |
| Sep 10, 2025 | 1,294.95 | 1,305.95 | 1,266.55 | 1,269.20 | 1,269.20 | -1.24% | 26,213 |
| Sep 9, 2025 | 1,301.05 | 1,306.35 | 1,278.75 | 1,285.20 | 1,285.20 | -1.90% | 47,283 |
| Sep 8, 2025 | 1,297.05 | 1,330.00 | 1,297.05 | 1,310.15 | 1,310.15 | 0.88% | 29,666 |
| Sep 5, 2025 | 1,281.10 | 1,310.70 | 1,281.10 | 1,298.70 | 1,298.70 | 1.53% | 28,569 |
| Sep 4, 2025 | 1,296.35 | 1,315.00 | 1,274.60 | 1,279.10 | 1,279.10 | -0.32% | 33,197 |
| Sep 3, 2025 | 1,301.40 | 1,309.20 | 1,279.65 | 1,283.25 | 1,283.25 | -1.97% | 30,408 |
| Sep 2, 2025 | 1,315.20 | 1,322.85 | 1,301.10 | 1,309.05 | 1,309.05 | -0.43% | 40,678 |
| Sep 1, 2025 | 1,280.20 | 1,320.10 | 1,280.20 | 1,314.70 | 1,314.70 | 2.89% | 56,554 |
| Aug 29, 2025 | 1,291.95 | 1,301.00 | 1,268.40 | 1,277.75 | 1,277.75 | -1.47% | 44,015 |
| Aug 28, 2025 | 1,271.35 | 1,301.60 | 1,271.35 | 1,296.75 | 1,296.75 | 1.59% | 32,719 |
| Aug 26, 2025 | 1,284.00 | 1,295.00 | 1,273.80 | 1,276.45 | 1,276.45 | -0.58% | 38,159 |
| Aug 25, 2025 | 1,274.90 | 1,294.20 | 1,263.15 | 1,283.95 | 1,283.95 | 1.45% | 36,341 |
| Aug 22, 2025 | 1,230.00 | 1,272.00 | 1,225.00 | 1,265.65 | 1,265.65 | 2.91% | 36,280 |
| Aug 21, 2025 | 1,234.00 | 1,252.70 | 1,227.70 | 1,229.90 | 1,229.90 | -0.33% | 22,450 |
| Aug 20, 2025 | 1,225.05 | 1,239.95 | 1,215.90 | 1,234.00 | 1,234.00 | 1.16% | 28,465 |
| Aug 19, 2025 | 1,220.00 | 1,230.10 | 1,208.60 | 1,219.85 | 1,219.85 | -0.07% | 95,010 |
| Aug 18, 2025 | 1,175.00 | 1,231.15 | 1,175.00 | 1,220.70 | 1,220.70 | 6.25% | 184,607 |
| Aug 14, 2025 | 1,114.40 | 1,153.00 | 1,114.40 | 1,148.90 | 1,148.90 | 3.12% | 62,031 |
| Aug 13, 2025 | 1,066.05 | 1,118.55 | 1,066.05 | 1,114.15 | 1,114.15 | 4.21% | 48,779 |
| Aug 12, 2025 | 1,086.80 | 1,094.00 | 1,066.00 | 1,069.10 | 1,069.10 | -1.56% | 11,020 |
| Aug 11, 2025 | 1,080.55 | 1,094.40 | 1,070.00 | 1,086.05 | 1,086.05 | 0.30% | 5,367 |
| Aug 8, 2025 | 1,108.00 | 1,108.05 | 1,079.50 | 1,082.85 | 1,082.85 | -2.20% | 24,237 |
| Aug 7, 2025 | 1,084.55 | 1,121.75 | 1,078.50 | 1,107.25 | 1,107.25 | 2.03% | 47,827 |
| Aug 6, 2025 | 1,100.65 | 1,123.00 | 1,070.00 | 1,085.20 | 1,085.20 | -1.65% | 67,132 |
| Aug 5, 2025 | 1,068.70 | 1,110.15 | 1,055.25 | 1,103.40 | 1,103.40 | 4.00% | 25,569 |
| Aug 4, 2025 | 1,034.95 | 1,065.60 | 1,034.95 | 1,061.00 | 1,061.00 | 1.65% | 11,762 |
| Aug 1, 2025 | 1,032.05 | 1,061.00 | 1,025.25 | 1,043.80 | 1,043.80 | 0.38% | 14,008 |
| Jul 31, 2025 | 1,052.05 | 1,058.90 | 1,036.50 | 1,039.85 | 1,039.85 | -2.84% | 17,054 |
| Jul 30, 2025 | 1,072.00 | 1,073.85 | 1,054.20 | 1,070.30 | 1,070.30 | -0.15% | 4,606 |
| Jul 29, 2025 | 1,060.55 | 1,076.00 | 1,042.15 | 1,071.90 | 1,071.90 | 0.61% | 18,987 |
| Jul 28, 2025 | 1,088.95 | 1,088.95 | 1,052.20 | 1,065.40 | 1,065.40 | -1.67% | 13,411 |
| Jul 25, 2025 | 1,076.65 | 1,089.00 | 1,070.90 | 1,083.45 | 1,083.45 | 0.18% | 16,299 |
| Jul 24, 2025 | 1,074.55 | 1,090.00 | 1,073.10 | 1,081.55 | 1,081.55 | 0.95% | 11,619 |
| Jul 23, 2025 | 1,062.00 | 1,074.95 | 1,049.90 | 1,071.35 | 1,071.35 | 0.96% | 22,608 |
| Jul 22, 2025 | 1,078.05 | 1,083.40 | 1,058.30 | 1,061.15 | 1,061.15 | -1.66% | 9,677 |
| Jul 21, 2025 | 1,090.75 | 1,090.75 | 1,068.60 | 1,079.05 | 1,079.05 | -0.90% | 15,271 |
| Jul 18, 2025 | 1,115.00 | 1,115.05 | 1,085.00 | 1,088.80 | 1,088.80 | -2.54% | 27,302 |
| Jul 17, 2025 | 1,120.30 | 1,143.00 | 1,112.30 | 1,117.20 | 1,117.20 | -0.22% | 32,651 |
| Jul 16, 2025 | 1,103.40 | 1,126.60 | 1,103.40 | 1,119.70 | 1,119.70 | 1.27% | 21,400 |
| Jul 15, 2025 | 1,078.00 | 1,109.00 | 1,076.90 | 1,105.65 | 1,105.65 | 2.58% | 24,761 |
| Jul 14, 2025 | 1,069.90 | 1,079.90 | 1,063.65 | 1,077.80 | 1,077.80 | 0.56% | 5,477 |
| Jul 11, 2025 | 1,097.95 | 1,097.95 | 1,061.30 | 1,071.80 | 1,071.80 | -2.38% | 24,878 |
| Jul 10, 2025 | 1,095.00 | 1,108.75 | 1,094.25 | 1,097.95 | 1,097.95 | -0.84% | 11,925 |
| Jul 9, 2025 | 1,103.20 | 1,115.20 | 1,098.80 | 1,107.20 | 1,107.20 | 0.37% | 7,752 |
| Jul 8, 2025 | 1,093.00 | 1,114.70 | 1,092.60 | 1,103.15 | 1,103.15 | 0.98% | 6,566 |