Minda Corporation Limited (BOM:538962)
India · Delayed Price · Currency is INR 652.85
+1.75 (0.27%)
At close: Jun 19, 2026
BOM:538962 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 646.70 | 661.00 | 644.50 | 652.85 | 652.85 | 0.27% | 54,634 |
| Jun 18, 2026 | 647.75 | 659.70 | 642.60 | 651.10 | 651.10 | 1.13% | 23,558 |
| Jun 17, 2026 | 657.90 | 660.10 | 640.00 | 643.80 | 643.80 | -2.13% | 47,337 |
| Jun 16, 2026 | 668.00 | 675.75 | 651.05 | 657.80 | 657.80 | -0.59% | 35,291 |
| Jun 15, 2026 | 655.10 | 679.15 | 640.90 | 661.70 | 661.70 | 3.93% | 127,071 |
| Jun 12, 2026 | 635.05 | 647.95 | 631.75 | 636.70 | 636.70 | 0.63% | 16,950 |
| Jun 11, 2026 | 653.15 | 653.15 | 627.90 | 632.70 | 632.70 | -2.29% | 11,125 |
| Jun 10, 2026 | 649.55 | 651.90 | 641.55 | 647.50 | 647.50 | 0.15% | 10,709 |
| Jun 9, 2026 | 643.00 | 656.25 | 636.00 | 646.55 | 646.55 | 2.08% | 22,330 |
| Jun 8, 2026 | 641.00 | 647.60 | 627.40 | 633.35 | 633.35 | -1.51% | 32,200 |
| Jun 5, 2026 | 652.80 | 652.80 | 636.35 | 643.05 | 643.05 | -0.39% | 47,130 |
| Jun 4, 2026 | 627.70 | 662.00 | 627.70 | 645.55 | 645.55 | 3.08% | 104,357 |
| Jun 3, 2026 | 629.60 | 642.05 | 622.40 | 626.25 | 626.25 | -0.60% | 68,154 |
| Jun 2, 2026 | 618.55 | 633.60 | 615.15 | 630.00 | 630.00 | 1.85% | 29,426 |
| Jun 1, 2026 | 626.55 | 638.75 | 610.80 | 618.55 | 618.55 | -0.98% | 100,560 |
| May 29, 2026 | 627.80 | 635.00 | 619.40 | 624.65 | 624.65 | 0.15% | 79,281 |
| May 27, 2026 | 598.10 | 632.20 | 594.05 | 623.70 | 623.70 | 4.80% | 191,977 |
| May 26, 2026 | 595.10 | 613.65 | 583.50 | 595.15 | 595.15 | 2.02% | 96,255 |
| May 25, 2026 | 588.55 | 603.25 | 578.00 | 583.35 | 583.35 | 1.76% | 176,897 |
| May 22, 2026 | 542.25 | 590.00 | 532.60 | 573.25 | 573.25 | 6.88% | 121,930 |
| May 21, 2026 | 519.15 | 549.75 | 515.10 | 536.35 | 536.35 | 3.64% | 36,443 |
| May 20, 2026 | 517.40 | 529.00 | 509.25 | 517.50 | 517.50 | -0.55% | 13,128 |
| May 19, 2026 | 520.70 | 527.05 | 517.95 | 520.35 | 520.35 | 1.01% | 7,754 |
| May 18, 2026 | 526.00 | 533.60 | 511.00 | 515.15 | 515.15 | -1.89% | 17,049 |
| May 15, 2026 | 506.70 | 527.00 | 506.70 | 525.05 | 525.05 | 3.12% | 363,527 |
| May 14, 2026 | 509.20 | 513.95 | 501.70 | 509.15 | 509.15 | 0.06% | 8,626 |
| May 13, 2026 | 507.85 | 525.00 | 506.95 | 508.85 | 508.85 | -0.80% | 23,007 |
| May 12, 2026 | 521.70 | 533.00 | 509.00 | 512.95 | 512.95 | -2.91% | 20,467 |
| May 11, 2026 | 529.85 | 542.00 | 526.50 | 528.30 | 528.30 | -1.80% | 1,024,002 |
| May 8, 2026 | 535.95 | 542.10 | 532.05 | 538.00 | 538.00 | 0.23% | 127,181 |
| May 7, 2026 | 534.05 | 539.90 | 528.15 | 536.75 | 536.75 | 2.05% | 748,664 |
| May 6, 2026 | 520.85 | 529.10 | 518.70 | 525.95 | 525.95 | 1.26% | 50,369 |
| May 5, 2026 | 518.85 | 523.00 | 513.05 | 519.40 | 519.40 | 0.75% | 24,877 |
| May 4, 2026 | 519.05 | 528.00 | 513.95 | 515.55 | 515.55 | -0.88% | 16,768 |
| Apr 30, 2026 | 520.40 | 521.60 | 512.45 | 520.15 | 520.15 | -0.18% | 8,621 |
| Apr 29, 2026 | 518.30 | 527.05 | 514.00 | 521.10 | 521.10 | 0.21% | 821,874 |
| Apr 28, 2026 | 529.55 | 529.55 | 517.15 | 520.00 | 520.00 | -1.32% | 17,573 |
| Apr 27, 2026 | 524.05 | 528.80 | 520.05 | 526.95 | 526.95 | -0.47% | 14,625 |
| Apr 24, 2026 | 538.05 | 539.90 | 525.10 | 529.45 | 529.45 | -1.49% | 8,305 |
| Apr 23, 2026 | 537.15 | 545.75 | 534.20 | 537.45 | 537.45 | -0.78% | 21,924 |
| Apr 22, 2026 | 544.60 | 551.35 | 540.50 | 541.65 | 541.65 | -0.54% | 17,735 |
| Apr 21, 2026 | 538.25 | 545.70 | 536.45 | 544.60 | 544.60 | 1.18% | 15,076 |
| Apr 20, 2026 | 541.90 | 546.60 | 523.00 | 538.25 | 538.25 | 1.03% | 26,615 |
| Apr 17, 2026 | 507.75 | 541.50 | 507.75 | 532.75 | 532.75 | 5.57% | 24,882 |
| Apr 16, 2026 | 520.00 | 521.70 | 503.50 | 504.65 | 504.65 | -2.13% | 19,853 |
| Apr 15, 2026 | 524.65 | 524.65 | 512.75 | 515.65 | 515.65 | 1.27% | 29,648 |
| Apr 13, 2026 | 511.00 | 514.00 | 501.10 | 509.20 | 509.20 | -0.85% | 7,198 |
| Apr 10, 2026 | 524.10 | 524.10 | 509.90 | 513.55 | 513.55 | -0.47% | 713,187 |
| Apr 9, 2026 | 534.90 | 534.90 | 510.40 | 515.95 | 515.95 | -3.09% | 6,750 |
| Apr 8, 2026 | 510.50 | 536.00 | 510.50 | 532.40 | 532.40 | 5.49% | 7,204 |