Uno Minda Limited (BOM:532539)
India · Delayed Price · Currency is INR 1,218.00
-6.50 (-0.53%)
At close: Sep 25, 2026
Uno Minda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |