Minda Corporation Limited (NSE:MINDACORP)
India · Delayed Price · Currency is INR 507.00
-2.90 (-0.57%)
Sep 11, 2025, 3:30 PM IST
Minda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 509.00 | 511.00 | 503.40 | 507.00 | 507.00 | -0.57% | 98,014 |
| Sep 10, 2025 | 518.90 | 521.85 | 508.70 | 509.90 | 509.90 | -1.04% | 136,649 |
| Sep 9, 2025 | 521.80 | 525.50 | 514.00 | 515.25 | 515.25 | -1.03% | 213,802 |
| Sep 8, 2025 | 504.80 | 528.80 | 504.80 | 520.60 | 520.60 | 3.29% | 523,065 |
| Sep 5, 2025 | 505.40 | 507.90 | 501.70 | 504.00 | 504.00 | 0.30% | 57,674 |
| Sep 4, 2025 | 513.80 | 517.50 | 498.75 | 502.50 | 502.50 | -0.83% | 169,147 |
| Sep 3, 2025 | 509.00 | 511.80 | 505.00 | 506.70 | 506.70 | -0.18% | 76,258 |
| Sep 2, 2025 | 504.50 | 518.90 | 500.40 | 507.60 | 507.60 | 0.10% | 886,331 |
| Sep 1, 2025 | 498.05 | 515.40 | 498.05 | 507.10 | 507.10 | 1.65% | 395,990 |
| Aug 29, 2025 | 504.00 | 505.65 | 495.65 | 498.85 | 498.85 | -0.49% | 351,923 |
| Aug 28, 2025 | 495.00 | 507.60 | 495.00 | 501.30 | 501.30 | 0.46% | 137,366 |
| Aug 26, 2025 | 509.75 | 511.45 | 495.40 | 499.00 | 499.00 | -2.70% | 160,974 |
| Aug 25, 2025 | 510.25 | 521.70 | 505.40 | 512.85 | 512.85 | 0.98% | 1,648,425 |
| Aug 22, 2025 | 500.05 | 510.25 | 496.80 | 507.85 | 507.85 | 1.56% | 269,401 |
| Aug 21, 2025 | 510.00 | 511.20 | 498.50 | 500.05 | 500.05 | -1.56% | 112,573 |
| Aug 20, 2025 | 518.90 | 519.55 | 506.10 | 507.95 | 507.95 | -1.72% | 111,725 |
| Aug 19, 2025 | 511.40 | 519.40 | 509.65 | 516.85 | 516.85 | 1.21% | 285,525 |
| Aug 18, 2025 | 509.90 | 513.80 | 504.55 | 510.65 | 510.65 | 3.13% | 353,523 |
| Aug 14, 2025 | 494.00 | 500.45 | 487.10 | 495.15 | 495.15 | 0.88% | 175,264 |
| Aug 13, 2025 | 480.00 | 498.60 | 474.10 | 490.85 | 489.95 | 4.14% | 721,522 |
| Aug 12, 2025 | 462.00 | 478.30 | 462.00 | 471.35 | 470.49 | 2.55% | 723,853 |
| Aug 11, 2025 | 458.80 | 462.00 | 445.05 | 459.65 | 458.81 | 0.19% | 398,266 |
| Aug 8, 2025 | 459.00 | 464.25 | 455.00 | 458.80 | 457.96 | -0.62% | 87,013 |
| Aug 7, 2025 | 470.10 | 476.05 | 457.50 | 461.65 | 460.80 | -2.79% | 293,214 |
| Aug 6, 2025 | 487.00 | 492.85 | 466.45 | 474.90 | 474.03 | -1.76% | 377,050 |
| Aug 5, 2025 | 490.00 | 495.05 | 481.05 | 483.40 | 482.51 | -2.61% | 249,758 |
| Aug 4, 2025 | 493.95 | 499.00 | 484.85 | 496.35 | 495.44 | 1.25% | 123,877 |
| Aug 1, 2025 | 499.00 | 503.10 | 482.50 | 490.20 | 489.30 | -1.82% | 233,879 |
| Jul 31, 2025 | 500.90 | 508.60 | 496.85 | 499.30 | 498.38 | -1.30% | 173,019 |
| Jul 30, 2025 | 514.95 | 517.95 | 502.95 | 505.90 | 504.97 | -1.29% | 158,315 |
| Jul 29, 2025 | 505.00 | 516.00 | 504.10 | 512.50 | 511.56 | 0.47% | 94,091 |
| Jul 28, 2025 | 510.90 | 515.55 | 506.30 | 510.10 | 509.16 | -0.17% | 214,142 |
| Jul 25, 2025 | 514.00 | 514.30 | 503.25 | 510.95 | 510.01 | -0.64% | 253,211 |
| Jul 24, 2025 | 517.00 | 520.75 | 513.30 | 514.25 | 513.31 | -0.38% | 84,863 |
| Jul 23, 2025 | 518.00 | 522.00 | 512.30 | 516.20 | 515.25 | -0.41% | 249,644 |
| Jul 22, 2025 | 519.15 | 524.90 | 515.05 | 518.30 | 517.35 | -0.16% | 77,017 |
| Jul 21, 2025 | 529.65 | 531.00 | 518.05 | 519.15 | 518.20 | -1.98% | 136,475 |
| Jul 18, 2025 | 537.00 | 540.25 | 526.30 | 529.65 | 528.68 | -1.28% | 253,068 |
| Jul 17, 2025 | 525.00 | 542.30 | 524.95 | 536.50 | 535.52 | 2.61% | 645,136 |
| Jul 16, 2025 | 519.25 | 524.50 | 515.00 | 522.85 | 521.89 | 0.67% | 231,497 |
| Jul 15, 2025 | 519.00 | 522.50 | 515.20 | 519.35 | 518.40 | 0.57% | 143,582 |
| Jul 14, 2025 | 504.10 | 522.50 | 501.00 | 516.40 | 515.45 | 2.59% | 524,535 |
| Jul 11, 2025 | 513.50 | 517.70 | 502.00 | 503.35 | 502.43 | -2.68% | 585,593 |
| Jul 10, 2025 | 518.00 | 522.00 | 515.00 | 517.20 | 516.25 | 0.03% | 138,033 |
| Jul 9, 2025 | 519.00 | 525.70 | 514.15 | 517.05 | 516.10 | -0.41% | 175,993 |
| Jul 8, 2025 | 522.00 | 529.65 | 514.95 | 519.20 | 518.25 | -0.99% | 575,742 |
| Jul 7, 2025 | 517.00 | 528.60 | 511.10 | 524.40 | 523.44 | 0.72% | 805,756 |
| Jul 4, 2025 | 519.90 | 524.80 | 512.50 | 520.65 | 519.70 | 0.34% | 305,482 |
| Jul 3, 2025 | 524.00 | 524.95 | 516.05 | 518.90 | 517.95 | -0.20% | 132,917 |
| Jul 2, 2025 | 528.25 | 529.80 | 517.50 | 519.95 | 519.00 | -0.30% | 690,836 |