Uno Minda Limited (BOM:532539)
India · Delayed Price · Currency is INR 1,127.10
+6.10 (0.54%)
At close: Jul 3, 2026
Uno Minda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,127.95 | 1,127.95 | 1,090.00 | 1,102.10 | 1,102.10 | -1.37% | 9,803 |
| Jun 23, 2026 | 1,111.20 | 1,126.50 | 1,106.10 | 1,117.45 | 1,117.45 | 0.07% | 12,002 |
| Jun 22, 2026 | 1,117.90 | 1,129.40 | 1,112.20 | 1,116.65 | 1,116.65 | -0.11% | 34,157 |
| Jun 19, 2026 | 1,097.70 | 1,118.00 | 1,088.60 | 1,117.85 | 1,117.85 | 1.84% | 131,197 |
| Jun 18, 2026 | 1,091.00 | 1,102.00 | 1,089.90 | 1,097.70 | 1,097.70 | 0.91% | 253,803 |
| Jun 17, 2026 | 1,104.20 | 1,106.00 | 1,078.75 | 1,087.75 | 1,087.75 | -0.18% | 29,480 |
| Jun 16, 2026 | 1,133.95 | 1,136.05 | 1,085.80 | 1,089.75 | 1,089.75 | -3.23% | 143,243 |
| Jun 15, 2026 | 1,080.00 | 1,137.35 | 1,075.40 | 1,126.15 | 1,126.15 | 6.48% | 36,586 |
| Jun 12, 2026 | 1,073.35 | 1,085.20 | 1,032.00 | 1,057.60 | 1,057.60 | -0.96% | 174,149 |
| Jun 11, 2026 | 1,070.70 | 1,078.55 | 1,053.15 | 1,067.80 | 1,067.80 | -0.82% | 9,816 |
| Jun 10, 2026 | 1,086.40 | 1,095.00 | 1,072.30 | 1,076.65 | 1,076.65 | -1.62% | 19,811 |
| Jun 9, 2026 | 1,059.95 | 1,097.60 | 1,057.85 | 1,094.35 | 1,094.35 | 3.84% | 24,011 |
| Jun 8, 2026 | 1,078.80 | 1,078.80 | 1,045.85 | 1,053.85 | 1,053.85 | -3.35% | 218,715 |
| Jun 5, 2026 | 1,098.65 | 1,106.00 | 1,070.85 | 1,090.35 | 1,090.35 | 0.70% | 29,501 |
| Jun 4, 2026 | 1,070.25 | 1,096.30 | 1,070.00 | 1,082.75 | 1,082.75 | 0.02% | 16,139 |
| Jun 3, 2026 | 1,097.45 | 1,097.45 | 1,070.00 | 1,082.55 | 1,082.55 | -0.58% | 9,491 |
| Jun 2, 2026 | 1,075.80 | 1,095.50 | 1,057.60 | 1,088.85 | 1,088.85 | 0.84% | 23,032 |
| Jun 1, 2026 | 1,105.00 | 1,113.95 | 1,070.30 | 1,079.80 | 1,079.80 | -2.11% | 15,779 |
| May 29, 2026 | 1,130.60 | 1,133.60 | 1,095.90 | 1,103.10 | 1,103.10 | -2.28% | 11,847 |
| May 27, 2026 | 1,115.05 | 1,133.50 | 1,112.10 | 1,130.60 | 1,128.85 | 1.52% | 11,601 |
| May 26, 2026 | 1,118.00 | 1,124.15 | 1,107.95 | 1,113.70 | 1,111.98 | -0.33% | 16,477 |
| May 25, 2026 | 1,102.50 | 1,123.15 | 1,102.45 | 1,117.35 | 1,115.62 | 2.63% | 22,253 |
| May 22, 2026 | 1,082.35 | 1,112.95 | 1,071.70 | 1,088.70 | 1,087.01 | 0.87% | 63,176 |
| May 21, 2026 | 1,063.05 | 1,085.00 | 1,057.30 | 1,079.30 | 1,077.63 | 2.16% | 73,690 |
| May 20, 2026 | 1,060.90 | 1,064.95 | 1,023.10 | 1,056.45 | 1,054.81 | 0.57% | 47,198 |
| May 19, 2026 | 1,064.95 | 1,064.95 | 1,007.95 | 1,050.50 | 1,048.87 | -1.84% | 112,160 |
| May 18, 2026 | 1,125.05 | 1,161.20 | 1,060.05 | 1,070.20 | 1,068.54 | -4.65% | 128,174 |
| May 15, 2026 | 1,137.75 | 1,137.75 | 1,110.40 | 1,122.40 | 1,120.66 | 0.13% | 12,408 |
| May 14, 2026 | 1,133.00 | 1,135.45 | 1,102.80 | 1,120.95 | 1,119.21 | -0.46% | 293,021 |
| May 13, 2026 | 1,136.75 | 1,154.80 | 1,120.50 | 1,126.10 | 1,124.36 | -1.28% | 56,905 |
| May 12, 2026 | 1,174.20 | 1,174.20 | 1,136.50 | 1,140.75 | 1,138.98 | -2.77% | 30,231 |
| May 11, 2026 | 1,168.95 | 1,180.05 | 1,152.50 | 1,173.25 | 1,171.43 | -0.41% | 19,190 |
| May 8, 2026 | 1,128.50 | 1,190.00 | 1,128.50 | 1,178.05 | 1,176.23 | 2.83% | 35,895 |
| May 7, 2026 | 1,141.25 | 1,149.00 | 1,115.95 | 1,145.65 | 1,143.88 | 1.60% | 41,954 |
| May 6, 2026 | 1,099.90 | 1,134.55 | 1,087.35 | 1,127.60 | 1,125.85 | 3.75% | 33,105 |
| May 5, 2026 | 1,108.95 | 1,111.30 | 1,066.55 | 1,086.85 | 1,085.17 | -2.06% | 49,766 |
| May 4, 2026 | 1,120.40 | 1,137.80 | 1,104.55 | 1,109.70 | 1,107.98 | -0.28% | 23,998 |
| Apr 30, 2026 | 1,124.25 | 1,124.25 | 1,099.25 | 1,112.80 | 1,111.08 | -1.62% | 47,527 |
| Apr 29, 2026 | 1,134.40 | 1,163.10 | 1,126.55 | 1,131.15 | 1,129.40 | 0.13% | 20,350 |
| Apr 28, 2026 | 1,134.65 | 1,134.65 | 1,120.05 | 1,129.65 | 1,127.90 | -0.10% | 9,214 |
| Apr 27, 2026 | 1,115.75 | 1,138.55 | 1,103.30 | 1,130.75 | 1,129.00 | 2.06% | 11,774 |
| Apr 24, 2026 | 1,131.55 | 1,137.10 | 1,091.45 | 1,107.95 | 1,106.24 | -2.06% | 27,121 |
| Apr 23, 2026 | 1,153.80 | 1,160.25 | 1,123.60 | 1,131.30 | 1,129.55 | -1.72% | 26,409 |
| Apr 22, 2026 | 1,149.60 | 1,154.40 | 1,136.05 | 1,151.05 | 1,149.27 | 0.08% | 48,593 |