Minda Corporation Limited (BOM:538962)
India · Delayed Price · Currency is INR 727.90
-14.65 (-1.97%)
At close: Aug 21, 2026
BOM:538962 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 742.00 | 747.20 | 726.25 | 727.90 | 727.90 | -1.97% | 19,393 |
| Aug 20, 2026 | 745.00 | 756.00 | 740.20 | 742.55 | 742.55 | 0.48% | 37,845 |
| Aug 19, 2026 | 754.95 | 757.00 | 735.65 | 739.00 | 739.00 | -0.77% | 30,346 |
| Aug 18, 2026 | 731.50 | 765.10 | 728.80 | 744.70 | 744.70 | 2.75% | 62,576 |
| Aug 17, 2026 | 721.10 | 733.00 | 720.95 | 724.80 | 724.80 | 0.70% | 35,803 |
| Aug 14, 2026 | 715.35 | 769.00 | 715.35 | 719.75 | 719.75 | 1.12% | 289,000 |
| Aug 13, 2026 | 743.00 | 758.00 | 707.00 | 712.60 | 711.80 | -3.38% | 124,068 |
| Aug 12, 2026 | 722.70 | 744.10 | 720.00 | 737.55 | 736.72 | 2.62% | 27,401 |
| Aug 11, 2026 | 740.35 | 741.05 | 712.00 | 718.75 | 717.94 | -2.18% | 15,301 |
| Aug 10, 2026 | 717.05 | 750.00 | 717.05 | 734.80 | 733.98 | 1.74% | 70,230 |
| Aug 7, 2026 | 716.70 | 729.55 | 701.00 | 722.20 | 721.39 | 0.77% | 19,804 |
| Aug 6, 2026 | 731.80 | 731.80 | 714.35 | 716.70 | 715.90 | -0.86% | 9,773 |
| Aug 5, 2026 | 730.70 | 735.45 | 721.10 | 722.95 | 722.14 | 0.21% | 22,212 |
| Aug 4, 2026 | 728.60 | 730.90 | 718.85 | 721.45 | 720.64 | -0.95% | 22,235 |
| Aug 3, 2026 | 703.70 | 735.30 | 701.80 | 728.40 | 727.58 | 3.98% | 40,514 |
| Jul 31, 2026 | 712.10 | 712.15 | 697.90 | 700.55 | 699.76 | -0.94% | 26,739 |
| Jul 30, 2026 | 698.20 | 711.00 | 685.35 | 707.20 | 706.41 | 2.19% | 20,596 |
| Jul 29, 2026 | 683.55 | 696.40 | 673.00 | 692.05 | 691.27 | 1.22% | 12,694 |
| Jul 28, 2026 | 691.45 | 698.15 | 682.25 | 683.70 | 682.93 | -1.33% | 7,633 |
| Jul 27, 2026 | 684.95 | 703.00 | 683.80 | 692.90 | 692.12 | 2.47% | 21,047 |
| Jul 24, 2026 | 649.40 | 680.00 | 647.90 | 676.20 | 675.44 | 2.84% | 11,994 |
| Jul 23, 2026 | 671.80 | 671.80 | 656.00 | 657.55 | 656.81 | -2.16% | 24,349 |
| Jul 22, 2026 | 683.20 | 688.40 | 669.65 | 672.10 | 671.35 | -1.21% | 8,407 |
| Jul 21, 2026 | 678.00 | 682.25 | 667.20 | 680.30 | 679.54 | 0.64% | 2,975 |
| Jul 20, 2026 | 677.95 | 681.25 | 670.30 | 675.95 | 675.19 | -0.35% | 11,846 |
| Jul 17, 2026 | 680.55 | 685.00 | 671.00 | 678.35 | 677.59 | -0.74% | 20,815 |
| Jul 16, 2026 | 676.50 | 685.00 | 676.30 | 683.40 | 682.63 | 1.21% | 9,475 |
| Jul 15, 2026 | 678.85 | 685.35 | 672.85 | 675.20 | 674.44 | -0.01% | 22,757 |
| Jul 14, 2026 | 695.90 | 695.90 | 670.00 | 675.25 | 674.49 | -4.12% | 14,998 |
| Jul 13, 2026 | 701.25 | 707.00 | 686.85 | 704.30 | 703.51 | 0.79% | 9,827 |
| Jul 10, 2026 | 709.00 | 709.00 | 690.00 | 698.75 | 697.97 | -0.96% | 26,823 |
| Jul 9, 2026 | 685.00 | 711.00 | 685.00 | 705.55 | 704.76 | 3.15% | 53,301 |
| Jul 8, 2026 | 686.50 | 704.30 | 679.00 | 684.00 | 683.23 | -0.39% | 63,426 |
| Jul 7, 2026 | 700.55 | 707.60 | 684.40 | 686.65 | 685.88 | -1.50% | 27,636 |
| Jul 6, 2026 | 705.00 | 711.50 | 687.00 | 697.10 | 696.32 | -0.88% | 44,630 |
| Jul 3, 2026 | 707.10 | 709.90 | 696.45 | 703.30 | 702.51 | -0.59% | 10,592 |
| Jul 2, 2026 | 709.00 | 713.30 | 700.00 | 707.50 | 706.71 | -0.17% | 17,018 |
| Jul 1, 2026 | 701.25 | 710.45 | 692.30 | 708.70 | 707.90 | 1.58% | 58,303 |
| Jun 30, 2026 | 679.10 | 701.05 | 674.00 | 697.70 | 696.92 | 3.88% | 51,031 |
| Jun 29, 2026 | 670.45 | 687.80 | 658.65 | 671.65 | 670.90 | 0.22% | 31,994 |
| Jun 25, 2026 | 669.05 | 690.50 | 668.00 | 670.20 | 669.45 | 0.12% | 66,551 |
| Jun 24, 2026 | 668.00 | 676.20 | 657.85 | 669.40 | 668.65 | 0.59% | 15,288 |
| Jun 23, 2026 | 658.85 | 672.10 | 651.40 | 665.50 | 664.75 | 0.83% | 52,560 |
| Jun 22, 2026 | 665.50 | 671.00 | 656.70 | 660.00 | 659.26 | 1.10% | 20,506 |
| Jun 19, 2026 | 646.70 | 661.00 | 644.50 | 652.85 | 652.12 | 0.27% | 54,634 |
| Jun 18, 2026 | 647.75 | 659.70 | 642.60 | 651.10 | 650.37 | 1.13% | 23,558 |
| Jun 17, 2026 | 657.90 | 660.10 | 640.00 | 643.80 | 643.08 | -2.13% | 47,337 |
| Jun 16, 2026 | 668.00 | 675.75 | 651.05 | 657.80 | 657.06 | -0.59% | 35,291 |
| Jun 15, 2026 | 655.10 | 679.15 | 640.90 | 661.70 | 660.96 | 3.93% | 127,071 |
| Jun 12, 2026 | 635.05 | 647.95 | 631.75 | 636.70 | 635.99 | 0.63% | 16,950 |