Uno Minda Limited (BOM:532539)
India · Delayed Price · Currency is INR 1,128.05
-2.05 (-0.18%)
At close: Jul 24, 2026
Uno Minda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,160.00 | 1,172.00 | 1,141.10 | 1,150.35 | 1,150.35 | -0.57% | 18,380 |
| Jul 15, 2026 | 1,148.95 | 1,170.50 | 1,143.55 | 1,156.95 | 1,156.95 | 2.01% | 34,502 |
| Jul 14, 2026 | 1,158.45 | 1,158.45 | 1,118.95 | 1,134.20 | 1,134.20 | -1.55% | 17,306 |
| Jul 13, 2026 | 1,154.90 | 1,171.00 | 1,146.10 | 1,152.00 | 1,152.00 | -1.12% | 13,948 |
| Jul 10, 2026 | 1,162.55 | 1,179.25 | 1,159.25 | 1,165.05 | 1,165.05 | 0.98% | 36,924 |
| Jul 9, 2026 | 1,142.65 | 1,169.00 | 1,139.00 | 1,153.75 | 1,153.75 | 1.96% | 40,027 |
| Jul 8, 2026 | 1,127.65 | 1,157.00 | 1,116.75 | 1,131.60 | 1,131.60 | 0.35% | 99,039 |
| Jul 7, 2026 | 1,138.95 | 1,150.00 | 1,115.00 | 1,127.65 | 1,127.65 | -0.79% | 35,766 |
| Jul 6, 2026 | 1,139.00 | 1,151.40 | 1,101.00 | 1,136.60 | 1,136.60 | 0.84% | 138,292 |
| 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 |