Uno Minda Limited (BOM:532539)
India · Delayed Price · Currency is INR 1,235.05
+12.20 (1.00%)
At close: Oct 31, 2025
Uno Minda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,220.05 | 1,243.90 | 1,220.05 | 1,235.05 | 1,235.05 | 1.00% | 21,704 |
| Oct 30, 2025 | 1,215.00 | 1,228.00 | 1,208.30 | 1,222.85 | 1,222.85 | 0.54% | 15,758 |
| Oct 29, 2025 | 1,204.75 | 1,219.40 | 1,191.80 | 1,216.25 | 1,216.25 | 1.28% | 6,804 |
| Oct 28, 2025 | 1,200.00 | 1,221.40 | 1,197.00 | 1,200.90 | 1,200.90 | 0.09% | 19,131 |
| Oct 27, 2025 | 1,175.10 | 1,202.00 | 1,175.10 | 1,199.85 | 1,199.85 | 0.65% | 42,090 |
| Oct 24, 2025 | 1,199.00 | 1,207.90 | 1,186.50 | 1,192.05 | 1,192.05 | -0.44% | 6,868 |
| Oct 23, 2025 | 1,230.05 | 1,234.00 | 1,194.10 | 1,197.35 | 1,197.35 | -2.34% | 22,688 |
| Oct 21, 2025 | 1,239.95 | 1,239.95 | 1,218.10 | 1,226.10 | 1,226.10 | -0.43% | 6,281 |
| Oct 20, 2025 | 1,210.65 | 1,238.90 | 1,210.65 | 1,231.40 | 1,231.40 | 1.18% | 11,027 |
| Oct 17, 2025 | 1,236.30 | 1,236.30 | 1,212.00 | 1,217.00 | 1,217.00 | -1.49% | 16,235 |
| Oct 16, 2025 | 1,200.15 | 1,239.60 | 1,200.15 | 1,235.45 | 1,235.45 | 2.29% | 29,416 |
| Oct 15, 2025 | 1,179.35 | 1,213.30 | 1,172.90 | 1,207.85 | 1,207.85 | 1.96% | 23,248 |
| Oct 14, 2025 | 1,233.20 | 1,233.20 | 1,178.80 | 1,184.65 | 1,184.65 | -3.94% | 15,620 |
| Oct 13, 2025 | 1,220.00 | 1,242.00 | 1,214.05 | 1,233.20 | 1,233.20 | 1.11% | 16,391 |
| Oct 10, 2025 | 1,270.95 | 1,270.95 | 1,217.00 | 1,219.65 | 1,219.65 | -3.07% | 24,897 |
| Oct 9, 2025 | 1,314.00 | 1,314.05 | 1,250.85 | 1,258.30 | 1,258.30 | -4.04% | 58,176 |
| Oct 8, 2025 | 1,377.45 | 1,377.45 | 1,304.20 | 1,311.30 | 1,311.30 | -4.03% | 49,493 |
| Oct 7, 2025 | 1,340.65 | 1,381.95 | 1,326.65 | 1,366.35 | 1,366.35 | 2.47% | 101,157 |
| Oct 6, 2025 | 1,316.15 | 1,343.85 | 1,307.00 | 1,333.45 | 1,333.45 | 1.31% | 29,165 |
| Oct 3, 2025 | 1,343.80 | 1,343.80 | 1,308.05 | 1,316.15 | 1,316.15 | -0.60% | 9,815 |
| Oct 1, 2025 | 1,300.00 | 1,327.50 | 1,295.60 | 1,324.05 | 1,324.05 | 1.85% | 41,955 |
| Sep 30, 2025 | 1,296.95 | 1,305.00 | 1,262.05 | 1,300.00 | 1,300.00 | 1.14% | 24,292 |
| Sep 29, 2025 | 1,279.60 | 1,297.85 | 1,264.75 | 1,285.35 | 1,285.35 | 1.42% | 14,438 |
| Sep 26, 2025 | 1,304.95 | 1,304.95 | 1,264.50 | 1,267.35 | 1,267.35 | -2.88% | 8,450 |
| Sep 25, 2025 | 1,309.55 | 1,332.00 | 1,300.00 | 1,304.95 | 1,304.95 | -0.25% | 8,876 |
| Sep 24, 2025 | 1,324.90 | 1,326.45 | 1,300.65 | 1,308.25 | 1,308.25 | -0.68% | 25,396 |
| Sep 23, 2025 | 1,321.80 | 1,335.70 | 1,312.95 | 1,317.15 | 1,317.15 | 0.38% | 13,465 |
| Sep 22, 2025 | 1,323.00 | 1,348.75 | 1,307.55 | 1,312.15 | 1,312.15 | -0.61% | 44,368 |
| Sep 19, 2025 | 1,317.95 | 1,328.00 | 1,307.00 | 1,320.15 | 1,320.15 | 0.58% | 23,625 |
| Sep 18, 2025 | 1,304.10 | 1,318.15 | 1,301.30 | 1,312.60 | 1,312.60 | 0.65% | 13,291 |
| 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 |