Uno Minda Limited (BOM:532539)
India · Delayed Price · Currency is INR 1,086.85
-22.85 (-2.06%)
At close: May 5, 2026
Uno Minda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1,120.40 | 1,137.80 | 1,104.55 | 1,109.70 | 1,109.70 | -0.28% | 23,998 |
| Apr 30, 2026 | 1,124.25 | 1,124.25 | 1,099.25 | 1,112.80 | 1,112.80 | -1.62% | 47,527 |
| Apr 29, 2026 | 1,134.40 | 1,163.10 | 1,126.55 | 1,131.15 | 1,131.15 | 0.13% | 20,350 |
| Apr 28, 2026 | 1,134.65 | 1,134.65 | 1,120.05 | 1,129.65 | 1,129.65 | -0.10% | 9,214 |
| Apr 27, 2026 | 1,115.75 | 1,138.55 | 1,103.30 | 1,130.75 | 1,130.75 | 2.06% | 11,774 |
| Apr 24, 2026 | 1,131.55 | 1,137.10 | 1,091.45 | 1,107.95 | 1,107.95 | -2.06% | 27,121 |
| Apr 23, 2026 | 1,153.80 | 1,160.25 | 1,123.60 | 1,131.30 | 1,131.30 | -1.72% | 26,409 |
| Apr 22, 2026 | 1,149.60 | 1,154.40 | 1,136.05 | 1,151.05 | 1,151.05 | 0.08% | 48,593 |
| Apr 21, 2026 | 1,143.20 | 1,155.50 | 1,124.25 | 1,150.15 | 1,150.15 | 1.97% | 291,628 |
| Apr 20, 2026 | 1,091.05 | 1,136.20 | 1,074.00 | 1,127.90 | 1,127.90 | 2.79% | 48,674 |
| Apr 17, 2026 | 1,116.55 | 1,116.55 | 1,084.00 | 1,097.30 | 1,097.30 | -1.11% | 50,530 |
| Apr 16, 2026 | 1,115.00 | 1,117.75 | 1,091.65 | 1,109.60 | 1,109.60 | 0.90% | 25,225 |
| Apr 15, 2026 | 1,087.00 | 1,111.80 | 1,085.70 | 1,099.65 | 1,099.65 | 2.53% | 34,810 |
| Apr 13, 2026 | 1,053.25 | 1,090.80 | 1,045.00 | 1,072.50 | 1,072.50 | -0.47% | 28,369 |
| Apr 10, 2026 | 1,063.00 | 1,085.00 | 1,057.30 | 1,077.55 | 1,077.55 | 2.22% | 35,665 |
| Apr 9, 2026 | 1,088.30 | 1,094.10 | 1,050.10 | 1,054.15 | 1,054.15 | -3.37% | 34,781 |
| Apr 8, 2026 | 1,058.05 | 1,100.00 | 1,051.25 | 1,090.95 | 1,090.95 | 6.86% | 44,780 |
| Apr 7, 2026 | 1,038.00 | 1,045.70 | 1,013.70 | 1,020.90 | 1,020.90 | -2.49% | 12,852 |
| Apr 6, 2026 | 1,029.95 | 1,050.90 | 1,019.50 | 1,046.95 | 1,046.95 | 2.19% | 17,034 |
| Apr 2, 2026 | 1,029.05 | 1,033.15 | 1,003.55 | 1,024.50 | 1,024.50 | -1.95% | 31,365 |
| Apr 1, 2026 | 1,048.30 | 1,060.75 | 1,031.00 | 1,044.90 | 1,044.90 | 1.49% | 63,999 |
| Mar 30, 2026 | 1,028.00 | 1,050.00 | 1,015.30 | 1,029.55 | 1,029.55 | -1.75% | 14,980 |
| Mar 27, 2026 | 1,079.00 | 1,079.00 | 1,042.30 | 1,047.90 | 1,047.90 | -3.65% | 39,959 |
| Mar 25, 2026 | 1,084.95 | 1,104.00 | 1,080.00 | 1,087.55 | 1,087.55 | 1.66% | 27,539 |
| Mar 24, 2026 | 1,049.30 | 1,079.00 | 1,038.00 | 1,069.75 | 1,069.75 | 3.95% | 39,062 |
| Mar 23, 2026 | 1,055.55 | 1,055.55 | 1,010.05 | 1,029.15 | 1,029.15 | -3.38% | 12,917 |
| Mar 20, 2026 | 1,058.40 | 1,073.90 | 1,044.15 | 1,065.10 | 1,065.10 | 2.32% | 12,273 |
| Mar 19, 2026 | 1,059.15 | 1,059.15 | 1,032.35 | 1,041.00 | 1,041.00 | -3.00% | 10,831 |
| Mar 18, 2026 | 1,053.40 | 1,086.40 | 1,049.40 | 1,073.25 | 1,073.25 | 1.88% | 27,626 |
| Mar 17, 2026 | 1,025.40 | 1,057.20 | 1,008.00 | 1,053.40 | 1,053.40 | 3.47% | 20,561 |
| Mar 16, 2026 | 1,006.95 | 1,031.95 | 994.00 | 1,018.05 | 1,018.05 | 0.40% | 83,354 |
| Mar 13, 2026 | 1,050.75 | 1,057.30 | 1,007.30 | 1,013.95 | 1,013.95 | -5.03% | 34,274 |
| Mar 12, 2026 | 1,074.95 | 1,083.50 | 1,046.90 | 1,067.70 | 1,067.70 | -1.27% | 406,983 |
| Mar 11, 2026 | 1,115.45 | 1,119.00 | 1,076.70 | 1,081.40 | 1,081.40 | -3.05% | 29,646 |
| Mar 10, 2026 | 1,103.00 | 1,125.70 | 1,091.00 | 1,115.45 | 1,115.45 | 3.18% | 28,760 |
| Mar 9, 2026 | 1,099.60 | 1,099.60 | 1,038.00 | 1,081.05 | 1,081.05 | -3.62% | 63,321 |
| Mar 6, 2026 | 1,118.90 | 1,135.70 | 1,110.70 | 1,121.60 | 1,121.60 | 0.24% | 24,658 |
| Mar 5, 2026 | 1,130.10 | 1,142.60 | 1,097.70 | 1,118.90 | 1,118.90 | -0.34% | 20,026 |
| Mar 4, 2026 | 1,112.50 | 1,141.00 | 1,103.00 | 1,122.70 | 1,122.70 | -1.60% | 42,134 |
| Mar 2, 2026 | 1,072.20 | 1,171.20 | 1,072.20 | 1,141.00 | 1,141.00 | -4.00% | 38,396 |
| Feb 27, 2026 | 1,210.05 | 1,226.40 | 1,183.00 | 1,188.60 | 1,188.60 | -3.32% | 11,043 |
| Feb 26, 2026 | 1,216.90 | 1,237.25 | 1,193.70 | 1,229.45 | 1,229.45 | 1.04% | 19,624 |
| Feb 25, 2026 | 1,180.05 | 1,220.00 | 1,176.45 | 1,216.85 | 1,216.85 | 3.17% | 20,875 |
| Feb 24, 2026 | 1,190.00 | 1,190.00 | 1,167.90 | 1,179.50 | 1,179.50 | -1.33% | 9,530 |
| Feb 23, 2026 | 1,205.90 | 1,207.50 | 1,181.40 | 1,195.45 | 1,195.45 | 0.01% | 29,135 |
| Feb 20, 2026 | 1,173.25 | 1,206.00 | 1,173.25 | 1,195.35 | 1,195.35 | 0.43% | 32,765 |
| Feb 19, 2026 | 1,208.00 | 1,214.60 | 1,186.80 | 1,190.20 | 1,190.20 | -1.54% | 147,536 |
| Feb 18, 2026 | 1,203.65 | 1,223.60 | 1,198.20 | 1,208.80 | 1,208.80 | -0.69% | 5,978 |
| Feb 17, 2026 | 1,217.45 | 1,227.00 | 1,209.00 | 1,217.25 | 1,217.25 | -0.02% | 10,221 |
| Feb 16, 2026 | 1,224.30 | 1,247.60 | 1,208.15 | 1,217.45 | 1,217.45 | -2.06% | 8,143 |