Minda Corporation Limited (BOM:538962)
India · Delayed Price · Currency is INR 499.80
-12.35 (-2.41%)
At close: Aug 26, 2025
Minda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 501.55 | 505.60 | 496.10 | 499.00 | 499.00 | -0.44% | 4,056 |
| Aug 28, 2025 | 499.00 | 507.15 | 495.25 | 501.20 | 501.20 | 0.28% | 8,813 |
| Aug 26, 2025 | 510.55 | 511.20 | 496.00 | 499.80 | 499.80 | -2.41% | 4,625 |
| Aug 25, 2025 | 511.15 | 521.00 | 505.70 | 512.15 | 512.15 | 0.88% | 34,422 |
| Aug 22, 2025 | 502.00 | 510.00 | 497.15 | 507.70 | 507.70 | 1.52% | 14,882 |
| Aug 21, 2025 | 511.95 | 511.95 | 498.25 | 500.10 | 500.10 | -1.36% | 4,746 |
| Aug 20, 2025 | 515.45 | 519.20 | 506.15 | 507.00 | 507.00 | -1.92% | 13,026 |
| Aug 19, 2025 | 510.05 | 519.15 | 510.05 | 516.95 | 516.95 | 1.12% | 21,322 |
| Aug 18, 2025 | 505.20 | 513.50 | 505.05 | 511.20 | 511.20 | 3.37% | 15,522 |
| Aug 14, 2025 | 491.00 | 500.65 | 487.25 | 494.55 | 494.55 | 0.71% | 10,280 |
| Aug 13, 2025 | 475.10 | 498.50 | 474.05 | 491.05 | 490.15 | 4.17% | 32,634 |
| Aug 12, 2025 | 462.05 | 478.20 | 462.05 | 471.40 | 470.54 | 2.87% | 25,124 |
| Aug 11, 2025 | 456.05 | 461.25 | 445.25 | 458.25 | 457.41 | 0.12% | 10,682 |
| Aug 8, 2025 | 459.00 | 463.60 | 456.00 | 457.70 | 456.86 | -0.91% | 12,907 |
| Aug 7, 2025 | 470.00 | 476.25 | 457.65 | 461.90 | 461.05 | -2.80% | 21,088 |
| Aug 6, 2025 | 490.00 | 493.15 | 467.45 | 475.20 | 474.33 | -1.72% | 17,421 |
| Aug 5, 2025 | 490.55 | 494.85 | 481.25 | 483.50 | 482.61 | -2.53% | 9,274 |
| Aug 4, 2025 | 490.65 | 497.70 | 485.60 | 496.05 | 495.14 | 1.11% | 8,522 |
| Aug 1, 2025 | 495.80 | 503.00 | 483.80 | 490.60 | 489.70 | -1.85% | 12,620 |
| Jul 31, 2025 | 500.35 | 508.75 | 497.00 | 499.85 | 498.93 | -1.21% | 10,349 |
| Jul 30, 2025 | 513.75 | 517.95 | 503.20 | 505.95 | 505.02 | -1.02% | 2,969 |
| Jul 29, 2025 | 505.00 | 515.35 | 504.30 | 511.15 | 510.21 | 0.36% | 3,535 |
| Jul 28, 2025 | 506.20 | 515.55 | 506.20 | 509.30 | 508.37 | -0.19% | 6,876 |
| Jul 25, 2025 | 514.55 | 514.55 | 503.75 | 510.25 | 509.32 | -0.84% | 15,245 |
| Jul 24, 2025 | 519.10 | 520.60 | 513.30 | 514.55 | 513.61 | -0.36% | 7,627 |
| Jul 23, 2025 | 520.55 | 522.65 | 512.05 | 516.40 | 515.45 | -0.27% | 5,759 |
| Jul 22, 2025 | 515.95 | 524.30 | 515.30 | 517.80 | 516.85 | -0.30% | 9,001 |
| Jul 21, 2025 | 529.05 | 529.65 | 518.75 | 519.35 | 518.40 | -1.90% | 2,637 |
| Jul 18, 2025 | 535.95 | 539.20 | 527.00 | 529.40 | 528.43 | -1.27% | 7,771 |
| Jul 17, 2025 | 526.40 | 542.00 | 525.70 | 536.20 | 535.22 | 2.75% | 16,018 |
| Jul 16, 2025 | 520.35 | 524.05 | 515.25 | 521.85 | 520.89 | 0.50% | 8,131 |
| Jul 15, 2025 | 522.25 | 522.25 | 515.70 | 519.25 | 518.30 | 0.61% | 4,728 |
| Jul 14, 2025 | 506.45 | 522.45 | 502.15 | 516.10 | 515.15 | 2.44% | 28,915 |
| Jul 11, 2025 | 517.35 | 519.95 | 502.00 | 503.80 | 502.88 | -2.72% | 19,433 |
| Jul 10, 2025 | 523.95 | 523.95 | 516.05 | 517.90 | 516.95 | 0.19% | 2,728 |
| Jul 9, 2025 | 516.05 | 525.35 | 515.00 | 516.90 | 515.95 | -0.33% | 6,287 |
| Jul 8, 2025 | 515.65 | 530.25 | 514.90 | 518.60 | 517.65 | -1.11% | 15,669 |
| Jul 7, 2025 | 512.05 | 528.00 | 511.20 | 524.40 | 523.44 | 0.72% | 19,608 |
| Jul 4, 2025 | 515.25 | 524.65 | 513.20 | 520.65 | 519.70 | 0.34% | 18,801 |
| Jul 3, 2025 | 523.05 | 523.05 | 516.85 | 518.90 | 517.95 | -0.21% | 6,371 |
| Jul 2, 2025 | 527.25 | 529.05 | 517.50 | 520.00 | 519.05 | -0.34% | 12,209 |
| Jul 1, 2025 | 520.10 | 524.20 | 511.10 | 521.80 | 520.84 | -0.02% | 20,983 |
| Jun 30, 2025 | 512.05 | 529.70 | 512.05 | 521.90 | 520.94 | 1.74% | 12,138 |
| Jun 27, 2025 | 514.05 | 519.70 | 511.00 | 512.95 | 512.01 | -0.03% | 17,786 |
| Jun 26, 2025 | 518.75 | 518.75 | 505.50 | 513.10 | 512.16 | 0.32% | 4,787 |
| Jun 25, 2025 | 515.40 | 515.65 | 508.45 | 511.45 | 510.51 | 0.23% | 7,564 |
| Jun 24, 2025 | 506.75 | 516.25 | 506.75 | 510.30 | 509.37 | 1.15% | 4,578 |
| Jun 23, 2025 | 504.90 | 507.10 | 498.10 | 504.50 | 503.58 | -0.08% | 4,702 |
| Jun 20, 2025 | 514.75 | 515.15 | 502.00 | 504.90 | 503.98 | -1.36% | 22,101 |
| Jun 19, 2025 | 537.20 | 537.20 | 500.50 | 511.85 | 510.91 | -5.09% | 32,380 |