Minda Corporation Limited (NSE:MINDACORP)
India · Delayed Price · Currency is INR 540.55
+0.80 (0.15%)
Jan 28, 2026, 12:20 PM IST
Minda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 538.95 | 544.25 | 525.05 | 539.75 | 539.75 | -0.58% | 133,458 |
| Jan 23, 2026 | 560.00 | 560.00 | 537.45 | 542.90 | 542.90 | -3.83% | 402,595 |
| Jan 22, 2026 | 532.00 | 573.25 | 529.20 | 564.55 | 564.55 | 7.73% | 1,205,847 |
| Jan 21, 2026 | 536.05 | 536.05 | 504.45 | 524.05 | 524.05 | -2.26% | 416,938 |
| Jan 20, 2026 | 544.85 | 547.40 | 530.20 | 536.15 | 536.15 | -1.59% | 213,949 |
| Jan 19, 2026 | 559.00 | 560.70 | 535.00 | 544.80 | 544.80 | -2.85% | 313,516 |
| Jan 16, 2026 | 568.05 | 572.80 | 557.50 | 560.80 | 560.80 | -1.45% | 346,600 |
| Jan 14, 2026 | 576.85 | 576.85 | 567.10 | 569.05 | 569.05 | -1.03% | 162,504 |
| Jan 13, 2026 | 579.50 | 585.20 | 570.20 | 575.00 | 575.00 | -0.82% | 107,175 |
| Jan 12, 2026 | 577.50 | 580.50 | 563.95 | 579.75 | 579.75 | 0.22% | 201,542 |
| Jan 9, 2026 | 590.50 | 594.00 | 575.35 | 578.50 | 578.50 | -1.41% | 153,822 |
| Jan 8, 2026 | 593.65 | 602.15 | 585.35 | 586.75 | 586.75 | -1.55% | 146,552 |
| Jan 7, 2026 | 595.00 | 604.15 | 594.00 | 596.00 | 596.00 | -0.33% | 234,501 |
| Jan 6, 2026 | 605.15 | 606.00 | 596.10 | 597.95 | 597.95 | -0.85% | 342,761 |
| Jan 5, 2026 | 605.00 | 614.70 | 599.95 | 603.05 | 603.05 | 0.09% | 399,120 |
| Jan 2, 2026 | 585.80 | 609.35 | 582.80 | 602.50 | 602.50 | 3.01% | 775,507 |
| Jan 1, 2026 | 577.00 | 586.90 | 572.40 | 584.90 | 584.90 | 1.88% | 195,587 |
| Dec 31, 2025 | 570.10 | 585.00 | 569.20 | 574.10 | 574.10 | 1.23% | 146,947 |
| Dec 30, 2025 | 569.25 | 571.45 | 561.60 | 567.15 | 567.15 | 0.07% | 136,197 |
| Dec 29, 2025 | 578.40 | 584.90 | 565.00 | 566.75 | 566.75 | -2.50% | 216,043 |
| Dec 26, 2025 | 587.35 | 589.75 | 578.05 | 581.30 | 581.30 | -1.03% | 151,602 |
| Dec 24, 2025 | 597.75 | 600.25 | 586.00 | 587.35 | 587.35 | -1.66% | 125,851 |
| Dec 23, 2025 | 609.00 | 609.00 | 595.25 | 597.25 | 597.25 | -1.32% | 96,634 |
| Dec 22, 2025 | 598.80 | 608.50 | 593.35 | 605.25 | 605.25 | 1.44% | 217,202 |
| Dec 19, 2025 | 586.00 | 598.75 | 586.00 | 596.65 | 596.65 | 2.58% | 204,095 |
| Dec 18, 2025 | 592.10 | 593.00 | 577.35 | 581.65 | 581.65 | -2.42% | 253,228 |
| Dec 17, 2025 | 597.85 | 617.00 | 593.00 | 596.05 | 596.05 | -0.29% | 738,614 |
| Dec 16, 2025 | 600.00 | 606.95 | 594.00 | 597.80 | 597.80 | 0.92% | 578,154 |
| Dec 15, 2025 | 588.00 | 598.90 | 583.60 | 592.35 | 592.35 | 1.27% | 365,561 |
| Dec 12, 2025 | 588.30 | 594.60 | 583.60 | 584.95 | 584.95 | 0.15% | 135,914 |
| Dec 11, 2025 | 581.00 | 588.55 | 578.40 | 584.05 | 584.05 | -0.33% | 120,399 |
| Dec 10, 2025 | 585.80 | 597.65 | 578.20 | 586.00 | 586.00 | 0.79% | 229,609 |
| Dec 9, 2025 | 577.00 | 583.55 | 557.25 | 581.40 | 581.40 | -0.12% | 330,726 |
| Dec 8, 2025 | 588.95 | 588.95 | 576.65 | 582.10 | 582.10 | -0.69% | 110,795 |
| Dec 5, 2025 | 590.80 | 590.90 | 576.50 | 586.15 | 586.15 | -0.78% | 186,500 |
| Dec 4, 2025 | 591.70 | 593.95 | 584.00 | 590.75 | 590.75 | 0.08% | 136,418 |
| Dec 3, 2025 | 603.85 | 606.25 | 586.45 | 590.25 | 590.25 | -1.77% | 343,427 |
| Dec 2, 2025 | 577.00 | 606.00 | 575.80 | 600.90 | 600.90 | 4.21% | 601,107 |
| Dec 1, 2025 | 576.00 | 588.80 | 575.60 | 576.65 | 576.65 | -0.79% | 112,207 |
| Nov 28, 2025 | 586.70 | 587.00 | 576.30 | 581.25 | 581.25 | -0.93% | 253,217 |
| Nov 27, 2025 | 596.20 | 597.45 | 585.10 | 586.70 | 586.70 | -1.50% | 117,825 |
| Nov 26, 2025 | 597.00 | 608.00 | 592.15 | 595.65 | 595.65 | 0.38% | 261,604 |
| Nov 25, 2025 | 583.95 | 595.50 | 581.40 | 593.40 | 593.40 | 1.23% | 119,583 |
| Nov 24, 2025 | 597.75 | 598.00 | 582.60 | 586.20 | 586.20 | -1.51% | 171,038 |
| Nov 21, 2025 | 601.65 | 601.65 | 587.10 | 595.20 | 595.20 | -1.12% | 197,242 |
| Nov 20, 2025 | 606.45 | 607.95 | 600.00 | 601.95 | 601.95 | -0.55% | 167,525 |
| Nov 19, 2025 | 593.00 | 619.00 | 593.00 | 605.30 | 605.30 | 1.69% | 802,110 |
| Nov 18, 2025 | 605.45 | 608.15 | 594.00 | 595.25 | 595.25 | -1.68% | 213,028 |
| Nov 17, 2025 | 604.30 | 613.90 | 602.10 | 605.45 | 605.45 | 0.72% | 280,905 |
| Nov 14, 2025 | 595.05 | 612.00 | 595.05 | 601.15 | 601.15 | -0.69% | 294,868 |