Minda Corporation Limited (BOM:538962)
India · Delayed Price · Currency is INR 518.00
+10.20 (2.01%)
At close: Sep 16, 2025
Minda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |