Minda Corporation Limited (BOM:538962)
India · Delayed Price · Currency is INR 563.70
-6.50 (-1.14%)
At close: Oct 31, 2025
Minda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 565.10 | 578.85 | 561.80 | 563.70 | 563.70 | -1.14% | 16,953 |
| Oct 30, 2025 | 575.20 | 575.20 | 565.30 | 570.20 | 570.20 | -0.76% | 5,992 |
| Oct 29, 2025 | 566.95 | 579.40 | 565.25 | 574.55 | 574.55 | 1.41% | 14,158 |
| Oct 28, 2025 | 565.75 | 572.10 | 564.80 | 566.55 | 566.55 | 0.76% | 5,675 |
| Oct 27, 2025 | 564.00 | 568.50 | 561.00 | 562.25 | 562.25 | -0.47% | 7,312 |
| Oct 24, 2025 | 564.05 | 578.00 | 563.20 | 564.90 | 564.90 | -0.46% | 18,226 |
| Oct 23, 2025 | 580.55 | 580.55 | 566.00 | 567.50 | 567.50 | -1.93% | 17,522 |
| Oct 21, 2025 | 579.50 | 586.30 | 571.90 | 578.65 | 578.65 | 0.07% | 20,067 |
| Oct 20, 2025 | 571.35 | 580.00 | 570.65 | 578.25 | 578.25 | 1.69% | 20,326 |
| Oct 17, 2025 | 583.20 | 584.45 | 566.55 | 568.65 | 568.65 | -2.42% | 8,075 |
| Oct 16, 2025 | 579.00 | 588.60 | 569.70 | 582.75 | 582.75 | 2.53% | 23,169 |
| Oct 15, 2025 | 568.95 | 572.00 | 559.55 | 568.35 | 568.35 | 0.91% | 14,537 |
| Oct 14, 2025 | 569.20 | 571.80 | 553.80 | 563.25 | 563.25 | -1.04% | 18,842 |
| Oct 13, 2025 | 588.00 | 588.00 | 555.80 | 569.15 | 569.15 | -3.26% | 66,611 |
| Oct 10, 2025 | 584.80 | 593.20 | 577.65 | 588.30 | 588.30 | 1.04% | 37,925 |
| Oct 9, 2025 | 582.75 | 589.95 | 578.70 | 582.25 | 582.25 | 0.06% | 22,307 |
| Oct 8, 2025 | 594.95 | 605.20 | 579.00 | 581.90 | 581.90 | -2.12% | 77,139 |
| Oct 7, 2025 | 573.90 | 607.20 | 573.00 | 594.50 | 594.50 | 2.64% | 80,491 |
| Oct 6, 2025 | 590.25 | 590.25 | 577.05 | 579.20 | 579.20 | -1.56% | 42,533 |
| Oct 3, 2025 | 580.50 | 594.00 | 577.20 | 588.35 | 588.35 | 1.45% | 86,734 |
| Oct 1, 2025 | 575.00 | 584.80 | 566.15 | 579.95 | 579.95 | 1.82% | 40,919 |
| Sep 30, 2025 | 573.00 | 575.65 | 563.40 | 569.60 | 569.60 | 0.01% | 45,053 |
| Sep 29, 2025 | 644.35 | 644.35 | 565.60 | 569.55 | 569.55 | -0.22% | 90,864 |
| Sep 26, 2025 | 574.65 | 582.85 | 566.10 | 570.80 | 570.80 | -0.68% | 56,375 |
| Sep 25, 2025 | 579.10 | 591.50 | 570.55 | 574.70 | 574.70 | -0.77% | 191,261 |
| Sep 24, 2025 | 552.70 | 601.20 | 550.85 | 579.15 | 579.15 | 8.42% | 1,533,168 |
| Sep 23, 2025 | 525.05 | 553.45 | 525.05 | 534.15 | 534.15 | 0.27% | 26,338 |
| Sep 22, 2025 | 551.40 | 551.40 | 531.95 | 532.70 | 532.70 | -2.88% | 10,938 |
| Sep 19, 2025 | 531.55 | 550.00 | 531.55 | 548.50 | 548.50 | 3.18% | 76,436 |
| Sep 18, 2025 | 536.05 | 539.85 | 525.65 | 531.60 | 531.60 | 0.05% | 17,933 |
| Sep 17, 2025 | 510.05 | 539.65 | 510.05 | 531.35 | 531.35 | 2.58% | 55,953 |
| Sep 16, 2025 | 514.95 | 519.85 | 509.60 | 518.00 | 518.00 | 2.01% | 9,820 |
| Sep 15, 2025 | 513.00 | 514.80 | 504.70 | 507.80 | 507.80 | -0.81% | 11,407 |
| Sep 12, 2025 | 505.15 | 518.40 | 504.75 | 511.95 | 511.95 | 1.07% | 5,522 |
| Sep 11, 2025 | 516.50 | 516.50 | 502.90 | 506.55 | 506.55 | -0.66% | 10,078 |
| Sep 10, 2025 | 518.40 | 521.60 | 508.70 | 509.90 | 509.90 | -1.03% | 4,331 |
| Sep 9, 2025 | 524.70 | 525.00 | 514.10 | 515.20 | 515.20 | -1.06% | 20,342 |
| Sep 8, 2025 | 500.05 | 528.00 | 500.05 | 520.70 | 520.70 | 3.24% | 49,272 |
| Sep 5, 2025 | 501.55 | 507.60 | 501.55 | 504.35 | 504.35 | 0.10% | 6,334 |
| Sep 4, 2025 | 516.40 | 516.70 | 501.00 | 503.85 | 503.85 | -0.56% | 15,557 |
| Sep 3, 2025 | 510.20 | 511.80 | 505.35 | 506.70 | 506.70 | -0.17% | 5,740 |
| Sep 2, 2025 | 506.80 | 519.00 | 501.00 | 507.55 | 507.55 | 0.15% | 22,102 |
| Sep 1, 2025 | 500.00 | 515.60 | 498.50 | 506.80 | 506.80 | 1.56% | 19,746 |
| 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 |