Minda Corporation Limited (BOM:538962)
India · Delayed Price · Currency is INR 564.80
+42.00 (8.03%)
At close: Jan 22, 2026
Minda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 527.00 | 573.65 | 527.00 | 564.80 | 564.80 | 8.03% | 52,233 |
| Jan 21, 2026 | 531.70 | 532.00 | 505.00 | 522.80 | 522.80 | -2.49% | 44,276 |
| Jan 20, 2026 | 544.35 | 544.45 | 530.00 | 536.15 | 536.15 | -1.52% | 20,819 |
| Jan 19, 2026 | 555.95 | 558.55 | 535.40 | 544.40 | 544.40 | -2.92% | 22,482 |
| Jan 16, 2026 | 569.05 | 572.55 | 558.00 | 560.80 | 560.80 | -1.44% | 25,727 |
| Jan 14, 2026 | 575.00 | 576.25 | 567.65 | 569.00 | 569.00 | -1.02% | 6,213 |
| Jan 13, 2026 | 579.65 | 584.95 | 570.80 | 574.85 | 574.85 | -0.83% | 8,849 |
| Jan 12, 2026 | 578.10 | 580.65 | 563.65 | 579.65 | 579.65 | 0.21% | 18,411 |
| Jan 9, 2026 | 586.90 | 593.80 | 575.70 | 578.45 | 578.45 | -1.32% | 90,117 |
| Jan 8, 2026 | 593.70 | 601.95 | 585.20 | 586.20 | 586.20 | -1.69% | 17,077 |
| Jan 7, 2026 | 592.75 | 604.00 | 592.75 | 596.30 | 596.30 | -0.37% | 11,422 |
| Jan 6, 2026 | 605.80 | 605.80 | 596.00 | 598.50 | 598.50 | -0.70% | 13,314 |
| Jan 5, 2026 | 603.35 | 614.35 | 599.40 | 602.70 | 602.70 | -0.10% | 52,300 |
| Jan 2, 2026 | 577.40 | 609.00 | 577.40 | 603.30 | 603.30 | 3.08% | 67,829 |
| Jan 1, 2026 | 574.25 | 586.95 | 571.95 | 585.30 | 585.30 | 1.97% | 4,627 |
| Dec 31, 2025 | 568.40 | 575.70 | 568.40 | 574.00 | 574.00 | 1.36% | 7,554 |
| Dec 30, 2025 | 567.30 | 572.20 | 562.00 | 566.30 | 566.30 | -0.11% | 14,352 |
| Dec 29, 2025 | 580.00 | 584.35 | 565.75 | 566.90 | 566.90 | -2.33% | 14,550 |
| Dec 26, 2025 | 586.80 | 590.30 | 578.40 | 580.45 | 580.45 | -1.07% | 10,566 |
| Dec 24, 2025 | 597.20 | 599.25 | 585.25 | 586.75 | 586.75 | -1.75% | 12,047 |
| Dec 23, 2025 | 605.95 | 607.00 | 595.65 | 597.20 | 597.20 | -1.18% | 10,501 |
| Dec 22, 2025 | 598.20 | 608.05 | 593.50 | 604.35 | 604.35 | 1.26% | 23,820 |
| Dec 19, 2025 | 583.30 | 598.20 | 583.30 | 596.85 | 596.85 | 2.48% | 27,612 |
| Dec 18, 2025 | 594.00 | 594.00 | 577.65 | 582.40 | 582.40 | -2.26% | 28,999 |
| Dec 17, 2025 | 598.10 | 617.45 | 593.75 | 595.85 | 595.85 | -0.43% | 402,882 |
| Dec 16, 2025 | 591.60 | 606.20 | 591.60 | 598.40 | 598.40 | 1.08% | 13,873 |
| Dec 15, 2025 | 583.25 | 598.40 | 583.25 | 592.00 | 592.00 | 1.31% | 6,312 |
| Dec 12, 2025 | 588.95 | 594.50 | 582.40 | 584.35 | 584.35 | -0.23% | 8,610 |
| Dec 11, 2025 | 582.00 | 592.35 | 578.45 | 585.70 | 585.70 | -0.09% | 288,233 |
| Dec 10, 2025 | 585.05 | 596.20 | 580.90 | 586.25 | 586.25 | 0.89% | 3,768 |
| Dec 9, 2025 | 575.05 | 582.20 | 557.05 | 581.10 | 581.10 | -0.03% | 19,642 |
| Dec 8, 2025 | 586.85 | 586.85 | 576.05 | 581.30 | 581.30 | -0.93% | 10,720 |
| Dec 5, 2025 | 590.50 | 591.00 | 576.95 | 586.75 | 586.75 | -0.67% | 9,430 |
| Dec 4, 2025 | 599.85 | 599.85 | 584.40 | 590.70 | 590.70 | 0.16% | 7,209 |
| Dec 3, 2025 | 603.00 | 605.00 | 587.00 | 589.75 | 589.75 | -2.03% | 15,269 |
| Dec 2, 2025 | 576.90 | 605.70 | 576.60 | 601.95 | 601.95 | 4.34% | 28,260 |
| Dec 1, 2025 | 574.30 | 589.00 | 574.30 | 576.90 | 576.90 | -0.71% | 5,518 |
| Nov 28, 2025 | 586.75 | 587.05 | 575.75 | 581.05 | 581.05 | -0.97% | 17,142 |
| Nov 27, 2025 | 595.55 | 595.70 | 585.15 | 586.75 | 586.75 | -1.38% | 6,067 |
| Nov 26, 2025 | 593.90 | 608.00 | 592.55 | 594.95 | 594.95 | 0.21% | 14,119 |
| Nov 25, 2025 | 585.00 | 595.30 | 583.00 | 593.70 | 593.70 | 1.33% | 8,970 |
| Nov 24, 2025 | 595.80 | 596.85 | 582.25 | 585.90 | 585.90 | -1.60% | 20,715 |
| Nov 21, 2025 | 601.05 | 601.05 | 587.50 | 595.45 | 595.45 | -0.99% | 9,738 |
| Nov 20, 2025 | 605.05 | 607.25 | 599.55 | 601.40 | 601.40 | -0.68% | 20,350 |
| Nov 19, 2025 | 593.75 | 619.45 | 591.80 | 605.50 | 605.50 | 1.68% | 68,749 |
| Nov 18, 2025 | 598.20 | 606.40 | 593.95 | 595.50 | 595.50 | -1.56% | 9,088 |
| Nov 17, 2025 | 602.90 | 614.05 | 602.90 | 604.95 | 604.95 | 0.65% | 10,058 |
| Nov 14, 2025 | 603.65 | 612.60 | 596.00 | 601.05 | 601.05 | -0.63% | 11,224 |
| Nov 13, 2025 | 608.35 | 620.30 | 602.75 | 604.85 | 604.85 | -0.58% | 49,371 |
| Nov 12, 2025 | 602.05 | 612.00 | 593.80 | 608.35 | 608.35 | 1.81% | 54,780 |