Minda Corporation Limited (BOM:538962)
India · Delayed Price · Currency is INR 629.90
+20.30 (3.33%)
At close: Oct 28, 2026
BOM:538962 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 610.00 | 640.90 | 600.00 | 629.90 | 629.90 | 3.33% | 10,474 |
| Oct 27, 2026 | 588.35 | 613.75 | 588.35 | 609.60 | 609.60 | 2.51% | 9,127 |
| Oct 26, 2026 | 592.00 | 601.20 | 586.40 | 594.70 | 594.70 | -0.63% | 7,981 |
| Oct 23, 2026 | 611.95 | 611.95 | 580.35 | 598.45 | 598.45 | -2.29% | 11,030 |
| Oct 22, 2026 | 601.40 | 626.60 | 599.00 | 612.50 | 612.50 | 0.62% | 18,044 |
| Oct 21, 2026 | 633.75 | 633.75 | 602.55 | 608.75 | 608.75 | -3.91% | 9,350 |
| Oct 19, 2026 | 648.00 | 648.00 | 630.00 | 633.55 | 633.55 | -2.49% | 7,887 |
| Oct 16, 2026 | 641.00 | 654.50 | 636.15 | 649.70 | 649.70 | 1.84% | 5,440 |
| Oct 15, 2026 | 653.40 | 657.15 | 630.00 | 637.95 | 637.95 | -2.93% | 20,744 |
| Oct 14, 2026 | 656.50 | 662.90 | 646.30 | 657.20 | 657.20 | 1.03% | 5,367 |
| Oct 13, 2026 | 651.00 | 652.75 | 641.15 | 650.50 | 650.50 | 0.03% | 8,427 |
| Oct 12, 2026 | 641.50 | 653.90 | 635.90 | 650.30 | 650.30 | 2.26% | 10,727 |
| Oct 9, 2026 | 635.30 | 643.25 | 630.55 | 635.90 | 635.90 | 0.09% | 9,197 |
| Oct 8, 2026 | 639.50 | 639.50 | 629.60 | 635.35 | 635.35 | -0.65% | 20,331 |
| 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 |