Minda Corporation Limited (BOM:538962)
India · Delayed Price · Currency is INR 670.95
-8.35 (-1.23%)
At close: Sep 16, 2026
BOM:538962 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |