Minda Corporation Limited (BOM:538962)
India · Delayed Price · Currency is INR 659.40
+11.85 (1.83%)
At close: Oct 6, 2026
BOM:538962 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 664.95 | 664.95 | 638.00 | 639.50 | 639.50 | -3.02% | 17,389 |
| Oct 6, 2026 | 649.00 | 661.80 | 649.00 | 659.40 | 659.40 | 1.83% | 8,386 |
| Oct 5, 2026 | 665.25 | 668.35 | 637.45 | 647.55 | 647.55 | -3.06% | 39,116 |
| Oct 1, 2026 | 692.00 | 692.75 | 649.10 | 668.00 | 668.00 | -3.79% | 45,352 |
| Sep 30, 2026 | 671.20 | 697.95 | 671.20 | 694.35 | 694.35 | 3.30% | 8,780 |
| Sep 29, 2026 | 675.80 | 677.85 | 661.15 | 672.15 | 672.15 | -0.10% | 24,314 |
| Sep 28, 2026 | 677.75 | 677.75 | 667.65 | 672.85 | 672.85 | -0.90% | 11,861 |
| Sep 25, 2026 | 678.00 | 686.15 | 675.00 | 678.95 | 678.95 | -0.18% | 3,769 |
| Sep 24, 2026 | 681.00 | 688.00 | 677.85 | 680.20 | 680.20 | -1.30% | 11,075 |
| Sep 23, 2026 | 692.85 | 694.75 | 683.60 | 689.15 | 689.15 | 0.64% | 6,081 |
| Sep 22, 2026 | 680.00 | 687.95 | 677.50 | 684.75 | 684.75 | 0.70% | 9,243 |
| Sep 21, 2026 | 690.80 | 691.00 | 678.65 | 680.00 | 680.00 | -1.63% | 4,776 |
| Sep 18, 2026 | 682.30 | 696.45 | 682.30 | 691.25 | 691.25 | 1.42% | 10,621 |
| Sep 17, 2026 | 671.00 | 686.00 | 666.10 | 681.60 | 681.60 | 1.59% | 6,592 |
| Sep 16, 2026 | 688.80 | 689.70 | 662.80 | 670.95 | 670.95 | -1.23% | 23,576 |
| Sep 15, 2026 | 706.00 | 706.00 | 676.00 | 679.30 | 679.30 | -3.70% | 15,405 |
| Sep 11, 2026 | 700.80 | 707.90 | 695.40 | 705.40 | 705.40 | 0.33% | 11,006 |
| Sep 10, 2026 | 704.10 | 709.95 | 697.25 | 703.05 | 703.05 | 0.31% | 11,523 |
| Sep 9, 2026 | 709.80 | 709.80 | 697.30 | 700.85 | 700.85 | -1.03% | 10,608 |
| Sep 8, 2026 | 691.25 | 711.55 | 690.55 | 708.15 | 708.15 | 1.79% | 25,693 |
| Sep 7, 2026 | 691.00 | 700.00 | 691.00 | 695.70 | 695.70 | -0.68% | 13,773 |
| Sep 4, 2026 | 714.35 | 714.35 | 696.00 | 700.45 | 700.45 | -0.74% | 40,043 |
| Sep 3, 2026 | 707.55 | 710.00 | 698.00 | 705.70 | 705.70 | -0.01% | 10,472 |
| Sep 2, 2026 | 709.80 | 713.25 | 694.00 | 705.80 | 705.80 | -1.00% | 30,633 |
| Sep 1, 2026 | 708.85 | 719.70 | 702.60 | 712.90 | 712.90 | -0.08% | 23,404 |
| Aug 31, 2026 | 704.40 | 720.00 | 696.05 | 713.50 | 713.50 | 1.66% | 17,027 |
| Aug 28, 2026 | 690.65 | 706.75 | 690.60 | 701.85 | 701.85 | 1.56% | 22,297 |
| Aug 27, 2026 | 713.25 | 713.25 | 686.95 | 691.10 | 691.10 | -2.23% | 11,208 |
| Aug 26, 2026 | 714.45 | 724.35 | 705.55 | 706.85 | 706.85 | 0.58% | 19,693 |
| Aug 25, 2026 | 718.25 | 734.00 | 696.55 | 702.80 | 702.80 | -2.38% | 39,306 |
| Aug 24, 2026 | 739.80 | 739.80 | 717.05 | 719.90 | 719.90 | -1.10% | 25,624 |
| 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 |