Uno Minda Limited (BOM:532539)
India · Delayed Price · Currency is INR 1,196.90
+71.90 (6.39%)
At close: Nov 4, 2026
Uno Minda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,130.00 | 1,201.75 | 1,129.95 | 1,196.90 | 1,196.90 | 6.39% | 104,976 |
| Nov 3, 2026 | 1,130.30 | 1,150.55 | 1,122.40 | 1,125.00 | 1,125.00 | 0.71% | 22,432 |
| Nov 2, 2026 | 1,079.05 | 1,118.45 | 1,079.05 | 1,117.10 | 1,117.10 | 3.68% | 32,233 |
| Oct 30, 2026 | 1,091.00 | 1,091.00 | 1,074.00 | 1,077.50 | 1,077.50 | -0.66% | 29,215 |
| Oct 29, 2026 | 1,106.00 | 1,106.00 | 1,081.50 | 1,084.70 | 1,084.70 | -1.03% | 18,611 |
| Oct 28, 2026 | 1,085.00 | 1,115.50 | 1,081.45 | 1,096.00 | 1,096.00 | 1.06% | 272,396 |
| Oct 27, 2026 | 1,067.85 | 1,096.25 | 1,057.00 | 1,084.50 | 1,084.50 | 1.73% | 239,207 |
| Oct 26, 2026 | 1,058.20 | 1,068.10 | 1,037.40 | 1,066.10 | 1,066.10 | 1.34% | 16,985 |
| Oct 23, 2026 | 1,056.95 | 1,061.10 | 1,030.20 | 1,052.00 | 1,052.00 | -1.52% | 23,296 |
| Oct 22, 2026 | 1,067.00 | 1,093.10 | 1,050.30 | 1,068.20 | 1,068.20 | 0.02% | 16,539 |
| Oct 21, 2026 | 1,086.30 | 1,095.40 | 1,049.55 | 1,068.00 | 1,068.00 | -1.79% | 180,421 |
| Oct 19, 2026 | 1,104.80 | 1,113.35 | 1,084.55 | 1,087.50 | 1,087.50 | -2.04% | 13,849 |
| Oct 16, 2026 | 1,115.90 | 1,116.40 | 1,106.90 | 1,110.20 | 1,110.20 | -0.45% | 6,031 |
| Oct 15, 2026 | 1,109.00 | 1,128.75 | 1,099.80 | 1,115.25 | 1,115.25 | 0.90% | 299,611 |
| Oct 14, 2026 | 1,105.40 | 1,112.95 | 1,094.35 | 1,105.30 | 1,105.30 | -0.87% | 583,490 |
| Oct 13, 2026 | 1,102.40 | 1,115.00 | 1,096.55 | 1,115.00 | 1,115.00 | 0.72% | 215,717 |
| Oct 12, 2026 | 1,110.00 | 1,130.10 | 1,092.05 | 1,107.00 | 1,107.00 | -0.27% | 123,380 |
| Oct 9, 2026 | 1,086.05 | 1,115.00 | 1,086.05 | 1,110.00 | 1,110.00 | 2.30% | 22,574 |
| Oct 8, 2026 | 1,100.00 | 1,105.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.95% | 206,493 |
| Oct 7, 2026 | 1,138.95 | 1,138.95 | 1,100.55 | 1,106.60 | 1,106.60 | -1.06% | 212,931 |
| Oct 6, 2026 | 1,095.65 | 1,128.40 | 1,095.65 | 1,118.40 | 1,118.40 | 1.77% | 25,031 |
| Oct 5, 2026 | 1,076.05 | 1,126.40 | 1,076.05 | 1,099.00 | 1,099.00 | -1.43% | 240,735 |
| Oct 1, 2026 | 1,166.00 | 1,166.00 | 1,099.75 | 1,115.00 | 1,115.00 | -5.62% | 55,225 |
| Sep 30, 2026 | 1,149.70 | 1,183.15 | 1,149.70 | 1,181.35 | 1,181.35 | 1.72% | 16,709 |
| Sep 29, 2026 | 1,165.00 | 1,174.05 | 1,149.40 | 1,161.40 | 1,161.40 | -1.33% | 19,765 |
| Sep 28, 2026 | 1,208.45 | 1,213.95 | 1,169.65 | 1,177.00 | 1,177.00 | -3.37% | 22,918 |
| Sep 25, 2026 | 1,220.00 | 1,235.85 | 1,215.40 | 1,218.00 | 1,218.00 | -0.53% | 15,798 |
| Sep 24, 2026 | 1,213.50 | 1,252.40 | 1,213.50 | 1,224.50 | 1,224.50 | 0.08% | 27,386 |
| Sep 23, 2026 | 1,226.05 | 1,244.70 | 1,222.75 | 1,223.50 | 1,223.50 | -0.93% | 79,261 |
| Sep 22, 2026 | 1,226.85 | 1,240.40 | 1,221.00 | 1,235.00 | 1,235.00 | 0.26% | 76,340 |
| Sep 21, 2026 | 1,261.45 | 1,261.45 | 1,220.45 | 1,231.80 | 1,231.80 | -0.66% | 179,433 |
| Sep 18, 2026 | 1,208.30 | 1,249.00 | 1,207.30 | 1,240.00 | 1,240.00 | 2.73% | 149,312 |
| Sep 17, 2026 | 1,184.85 | 1,215.00 | 1,183.45 | 1,207.00 | 1,207.00 | 2.72% | 79,841 |
| Sep 16, 2026 | 1,162.15 | 1,188.40 | 1,159.95 | 1,175.00 | 1,175.00 | 1.16% | 16,963 |
| Sep 15, 2026 | 1,210.10 | 1,210.10 | 1,161.50 | 1,161.50 | 1,161.50 | -3.40% | 22,405 |
| Sep 11, 2026 | 1,219.40 | 1,219.40 | 1,199.35 | 1,202.40 | 1,202.40 | -1.72% | 41,407 |
| Sep 10, 2026 | 1,237.10 | 1,238.60 | 1,218.90 | 1,223.50 | 1,223.50 | -0.56% | 127,001 |
| Sep 9, 2026 | 1,227.65 | 1,237.20 | 1,225.70 | 1,230.45 | 1,230.45 | -0.02% | 271,602 |
| Sep 8, 2026 | 1,241.65 | 1,241.65 | 1,223.65 | 1,230.65 | 1,230.65 | -0.79% | 11,606 |
| Sep 7, 2026 | 1,246.75 | 1,250.00 | 1,220.85 | 1,240.50 | 1,240.50 | -0.76% | 47,694 |
| Sep 4, 2026 | 1,220.50 | 1,259.95 | 1,220.50 | 1,250.00 | 1,250.00 | 0.55% | 321,392 |
| 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 |