Uno Minda Limited (BOM:532539)
India · Delayed Price · Currency is INR 1,250.00
+6.80 (0.55%)
At close: Sep 4, 2026
Uno Minda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,240.35 | 1,257.90 | 1,236.35 | 1,243.20 | 1,243.20 | 0.45% | 141,063 |
| Sep 2, 2026 | 1,272.00 | 1,272.00 | 1,228.95 | 1,237.65 | 1,237.65 | -2.60% | 177,092 |
| Sep 1, 2026 | 1,272.35 | 1,307.00 | 1,262.10 | 1,270.65 | 1,270.65 | -0.54% | 97,282 |
| Aug 31, 2026 | 1,291.40 | 1,292.10 | 1,261.60 | 1,277.55 | 1,277.55 | 0.16% | 21,498 |
| Aug 28, 2026 | 1,281.00 | 1,283.00 | 1,265.00 | 1,275.55 | 1,275.55 | 0.04% | 24,331 |
| Aug 27, 2026 | 1,255.05 | 1,285.00 | 1,252.10 | 1,275.00 | 1,275.00 | 0.87% | 35,710 |
| Aug 26, 2026 | 1,284.90 | 1,284.90 | 1,251.55 | 1,263.95 | 1,263.95 | 1.23% | 67,925 |
| Aug 25, 2026 | 1,263.50 | 1,263.50 | 1,240.80 | 1,248.65 | 1,248.65 | -0.15% | 202,451 |
| Aug 24, 2026 | 1,288.15 | 1,288.15 | 1,245.85 | 1,250.50 | 1,250.50 | -0.99% | 10,673 |
| Aug 21, 2026 | 1,260.00 | 1,263.50 | 1,253.00 | 1,263.00 | 1,263.00 | 0.06% | 17,718 |
| Aug 20, 2026 | 1,277.00 | 1,282.75 | 1,262.25 | 1,262.25 | 1,262.25 | -1.00% | 24,405 |
| Aug 19, 2026 | 1,284.30 | 1,287.95 | 1,260.00 | 1,275.00 | 1,275.00 | 0.20% | 27,623 |
| Aug 18, 2026 | 1,276.80 | 1,281.40 | 1,266.60 | 1,272.50 | 1,272.50 | 0.20% | 36,814 |
| Aug 17, 2026 | 1,240.55 | 1,271.70 | 1,237.00 | 1,270.00 | 1,270.00 | 2.42% | 350,053 |
| Aug 14, 2026 | 1,237.25 | 1,244.95 | 1,230.65 | 1,240.00 | 1,240.00 | -0.24% | 90,454 |
| Aug 13, 2026 | 1,250.00 | 1,265.00 | 1,237.55 | 1,243.00 | 1,243.00 | 0.24% | 38,149 |
| Aug 12, 2026 | 1,285.95 | 1,285.95 | 1,238.25 | 1,240.00 | 1,240.00 | -2.61% | 562,834 |
| Aug 11, 2026 | 1,299.95 | 1,299.95 | 1,269.35 | 1,273.20 | 1,273.20 | -0.92% | 37,872 |
| Aug 10, 2026 | 1,294.65 | 1,298.35 | 1,281.00 | 1,285.00 | 1,285.00 | 0.78% | 22,874 |
| Aug 7, 2026 | 1,278.00 | 1,291.25 | 1,266.10 | 1,275.00 | 1,275.00 | 0.87% | 45,270 |
| Aug 6, 2026 | 1,251.40 | 1,269.90 | 1,241.50 | 1,264.00 | 1,264.00 | 0.80% | 42,674 |
| Aug 5, 2026 | 1,237.20 | 1,273.00 | 1,236.15 | 1,254.00 | 1,254.00 | 2.36% | 84,596 |
| Aug 4, 2026 | 1,210.85 | 1,243.95 | 1,204.80 | 1,225.10 | 1,225.10 | 1.67% | 106,420 |
| Aug 3, 2026 | 1,195.00 | 1,219.50 | 1,184.80 | 1,205.00 | 1,205.00 | 2.11% | 185,322 |
| Jul 31, 2026 | 1,170.10 | 1,188.20 | 1,168.00 | 1,180.15 | 1,180.15 | 0.58% | 40,511 |
| Jul 30, 2026 | 1,178.75 | 1,182.95 | 1,161.00 | 1,173.40 | 1,173.40 | 0.41% | 25,684 |
| Jul 29, 2026 | 1,169.90 | 1,185.05 | 1,156.85 | 1,168.60 | 1,168.60 | 0.45% | 26,206 |
| Jul 28, 2026 | 1,166.45 | 1,174.00 | 1,150.75 | 1,163.40 | 1,163.40 | 0.09% | 35,848 |
| Jul 27, 2026 | 1,128.85 | 1,166.80 | 1,128.85 | 1,162.40 | 1,162.40 | 3.05% | 34,039 |
| Jul 24, 2026 | 1,125.10 | 1,132.95 | 1,101.15 | 1,128.05 | 1,128.05 | -0.18% | 18,372 |
| Jul 23, 2026 | 1,130.15 | 1,153.00 | 1,127.40 | 1,130.10 | 1,130.10 | 0.01% | 63,694 |
| Jul 22, 2026 | 1,147.40 | 1,149.45 | 1,126.00 | 1,129.95 | 1,129.95 | -1.52% | 17,732 |
| Jul 21, 2026 | 1,164.25 | 1,166.00 | 1,137.35 | 1,147.40 | 1,147.40 | -0.61% | 23,146 |
| Jul 20, 2026 | 1,159.95 | 1,162.25 | 1,133.00 | 1,154.45 | 1,154.45 | 0.16% | 15,944 |
| Jul 17, 2026 | 1,154.75 | 1,158.00 | 1,147.40 | 1,152.60 | 1,152.60 | 0.20% | 39,759 |
| Jul 16, 2026 | 1,160.00 | 1,172.00 | 1,141.10 | 1,150.35 | 1,150.35 | -0.57% | 18,380 |
| Jul 15, 2026 | 1,148.95 | 1,170.50 | 1,143.55 | 1,156.95 | 1,156.95 | 2.01% | 34,502 |
| Jul 14, 2026 | 1,158.45 | 1,158.45 | 1,118.95 | 1,134.20 | 1,134.20 | -1.55% | 17,306 |
| Jul 13, 2026 | 1,154.90 | 1,171.00 | 1,146.10 | 1,152.00 | 1,152.00 | -1.12% | 13,948 |
| Jul 10, 2026 | 1,162.55 | 1,179.25 | 1,159.25 | 1,165.05 | 1,165.05 | 0.98% | 36,924 |
| Jul 9, 2026 | 1,142.65 | 1,169.00 | 1,139.00 | 1,153.75 | 1,153.75 | 1.96% | 40,027 |
| Jul 8, 2026 | 1,127.65 | 1,157.00 | 1,116.75 | 1,131.60 | 1,131.60 | 0.35% | 99,039 |
| Jul 7, 2026 | 1,138.95 | 1,150.00 | 1,115.00 | 1,127.65 | 1,127.65 | -0.79% | 35,766 |
| Jul 6, 2026 | 1,139.00 | 1,151.40 | 1,101.00 | 1,136.60 | 1,136.60 | 0.84% | 138,292 |
| Jul 3, 2026 | 1,135.10 | 1,149.20 | 1,122.00 | 1,127.10 | 1,127.10 | 0.54% | 44,290 |
| Jul 2, 2026 | 1,097.65 | 1,123.30 | 1,088.55 | 1,121.00 | 1,121.00 | 3.04% | 31,432 |
| Jul 1, 2026 | 1,093.00 | 1,103.05 | 1,076.75 | 1,087.95 | 1,087.95 | 0.05% | 16,538 |
| Jun 30, 2026 | 1,090.35 | 1,107.00 | 1,067.75 | 1,087.45 | 1,087.45 | -0.38% | 41,678 |
| Jun 29, 2026 | 1,138.00 | 1,140.40 | 1,087.00 | 1,091.55 | 1,091.55 | -4.00% | 100,421 |
| Jun 25, 2026 | 1,105.00 | 1,153.65 | 1,104.45 | 1,137.05 | 1,137.05 | 3.17% | 46,557 |