Skip to main content
logo
Uno Minda Limited (BOM:532539)
India flag India · Delayed Price · Currency is INR
1,117.35
+28.65 (2.63%)
At close: May 25, 2026

Uno Minda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20261,102.501,123.151,102.451,117.351,117.352.63%22,253
May 22, 20261,082.351,112.951,071.701,088.701,088.700.87%63,176
May 21, 20261,063.051,085.001,057.301,079.301,079.302.16%73,690
May 20, 20261,060.901,064.951,023.101,056.451,056.450.57%47,198
May 19, 20261,064.951,064.951,007.951,050.501,050.50-1.84%112,160
May 18, 20261,125.051,161.201,060.051,070.201,070.20-4.65%128,174
May 15, 20261,137.751,137.751,110.401,122.401,122.400.13%12,408
May 14, 20261,133.001,135.451,102.801,120.951,120.95-0.46%293,021
May 13, 20261,136.751,154.801,120.501,126.101,126.10-1.28%56,905
May 12, 20261,174.201,174.201,136.501,140.751,140.75-2.77%30,231
May 11, 20261,168.951,180.051,152.501,173.251,173.25-0.41%19,190
May 8, 20261,128.501,190.001,128.501,178.051,178.052.83%35,895
May 7, 20261,141.251,149.001,115.951,145.651,145.651.60%41,954
May 6, 20261,099.901,134.551,087.351,127.601,127.603.75%33,105
May 5, 20261,108.951,111.301,066.551,086.851,086.85-2.06%49,766
May 4, 20261,120.401,137.801,104.551,109.701,109.70-0.28%23,998
Apr 30, 20261,124.251,124.251,099.251,112.801,112.80-1.62%47,527
Apr 29, 20261,134.401,163.101,126.551,131.151,131.150.13%20,350
Apr 28, 20261,134.651,134.651,120.051,129.651,129.65-0.10%9,214
Apr 27, 20261,115.751,138.551,103.301,130.751,130.752.06%11,774
Apr 24, 20261,131.551,137.101,091.451,107.951,107.95-2.06%27,121
Apr 23, 20261,153.801,160.251,123.601,131.301,131.30-1.72%26,409
Apr 22, 20261,149.601,154.401,136.051,151.051,151.050.08%48,593
Apr 21, 20261,143.201,155.501,124.251,150.151,150.151.97%291,628
Apr 20, 20261,091.051,136.201,074.001,127.901,127.902.79%48,674
Apr 17, 20261,116.551,116.551,084.001,097.301,097.30-1.11%50,530
Apr 16, 20261,115.001,117.751,091.651,109.601,109.600.90%25,225
Apr 15, 20261,087.001,111.801,085.701,099.651,099.652.53%34,810
Apr 13, 20261,053.251,090.801,045.001,072.501,072.50-0.47%28,369
Apr 10, 20261,063.001,085.001,057.301,077.551,077.552.22%35,665
Apr 9, 20261,088.301,094.101,050.101,054.151,054.15-3.37%34,781
Apr 8, 20261,058.051,100.001,051.251,090.951,090.956.86%44,780
Apr 7, 20261,038.001,045.701,013.701,020.901,020.90-2.49%12,852
Apr 6, 20261,029.951,050.901,019.501,046.951,046.952.19%17,034
Apr 2, 20261,029.051,033.151,003.551,024.501,024.50-1.95%31,365
Apr 1, 20261,048.301,060.751,031.001,044.901,044.901.49%63,999
Mar 30, 20261,028.001,050.001,015.301,029.551,029.55-1.75%14,980
Mar 27, 20261,079.001,079.001,042.301,047.901,047.90-3.65%39,959
Mar 25, 20261,084.951,104.001,080.001,087.551,087.551.66%27,539
Mar 24, 20261,049.301,079.001,038.001,069.751,069.753.95%39,062
Mar 23, 20261,055.551,055.551,010.051,029.151,029.15-3.38%12,917
Mar 20, 20261,058.401,073.901,044.151,065.101,065.102.32%12,273
Mar 19, 20261,059.151,059.151,032.351,041.001,041.00-3.00%10,831
Mar 18, 20261,053.401,086.401,049.401,073.251,073.251.88%27,626
Mar 17, 20261,025.401,057.201,008.001,053.401,053.403.47%20,561
Mar 16, 20261,006.951,031.95994.001,018.051,018.050.40%83,354
Mar 13, 20261,050.751,057.301,007.301,013.951,013.95-5.03%34,274
Mar 12, 20261,074.951,083.501,046.901,067.701,067.70-1.27%406,983
Mar 11, 20261,115.451,119.001,076.701,081.401,081.40-3.05%29,646
Mar 10, 20261,103.001,125.701,091.001,115.451,115.453.18%28,760