Minda Corporation Limited (NSE:MINDACORP)
India · Delayed Price · Currency is INR 490.20
-9.10 (-1.82%)
Aug 1, 2025, 3:29 PM IST
Minda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 499.00 | 503.10 | 482.50 | 490.20 | 490.20 | -1.82% | 233,809 |
| Jul 31, 2025 | 500.90 | 508.60 | 496.85 | 499.30 | 499.30 | -1.30% | 173,019 |
| Jul 30, 2025 | 514.95 | 517.95 | 502.95 | 505.90 | 505.90 | -1.29% | 158,315 |
| Jul 29, 2025 | 505.00 | 516.00 | 504.10 | 512.50 | 512.50 | 0.47% | 94,091 |
| Jul 28, 2025 | 510.90 | 515.55 | 506.30 | 510.10 | 510.10 | -0.17% | 214,142 |
| Jul 25, 2025 | 514.00 | 514.30 | 503.25 | 510.95 | 510.95 | -0.64% | 253,211 |
| Jul 24, 2025 | 517.00 | 520.75 | 513.30 | 514.25 | 514.25 | -0.38% | 84,863 |
| Jul 23, 2025 | 518.00 | 522.00 | 512.30 | 516.20 | 516.20 | -0.41% | 249,644 |
| Jul 22, 2025 | 519.15 | 524.90 | 515.05 | 518.30 | 518.30 | -0.16% | 77,017 |
| Jul 21, 2025 | 529.65 | 531.00 | 518.05 | 519.15 | 519.15 | -1.98% | 136,475 |
| Jul 18, 2025 | 537.00 | 540.25 | 526.30 | 529.65 | 529.65 | -1.28% | 253,068 |
| Jul 17, 2025 | 525.00 | 542.30 | 524.95 | 536.50 | 536.50 | 2.61% | 645,136 |
| Jul 16, 2025 | 519.25 | 524.50 | 515.00 | 522.85 | 522.85 | 0.67% | 231,497 |
| Jul 15, 2025 | 519.00 | 522.50 | 515.20 | 519.35 | 519.35 | 0.57% | 143,582 |
| Jul 14, 2025 | 504.10 | 522.50 | 501.00 | 516.40 | 516.40 | 2.59% | 524,535 |
| Jul 11, 2025 | 513.50 | 517.70 | 502.00 | 503.35 | 503.35 | -2.68% | 585,593 |
| Jul 10, 2025 | 518.00 | 522.00 | 515.00 | 517.20 | 517.20 | 0.03% | 138,033 |
| Jul 9, 2025 | 519.00 | 525.70 | 514.15 | 517.05 | 517.05 | -0.41% | 175,993 |
| Jul 8, 2025 | 522.00 | 529.65 | 514.95 | 519.20 | 519.20 | -0.99% | 575,742 |
| Jul 7, 2025 | 517.00 | 528.60 | 511.10 | 524.40 | 524.40 | 0.72% | 805,756 |
| Jul 4, 2025 | 519.90 | 524.80 | 512.50 | 520.65 | 520.65 | 0.34% | 305,482 |
| Jul 3, 2025 | 524.00 | 524.95 | 516.05 | 518.90 | 518.90 | -0.20% | 132,917 |
| Jul 2, 2025 | 528.25 | 529.80 | 517.50 | 519.95 | 519.95 | -0.30% | 690,836 |
| Jul 1, 2025 | 523.45 | 524.50 | 511.40 | 521.50 | 521.50 | - | 789,635 |
| Jun 30, 2025 | 515.05 | 528.95 | 515.05 | 521.50 | 521.50 | 1.64% | 289,827 |
| Jun 27, 2025 | 516.00 | 520.05 | 510.20 | 513.10 | 513.10 | 0.22% | 141,350 |
| Jun 26, 2025 | 515.60 | 516.55 | 505.25 | 511.95 | 511.95 | 0.06% | 128,314 |
| Jun 25, 2025 | 510.80 | 516.10 | 507.80 | 511.65 | 511.65 | 0.22% | 317,973 |
| Jun 24, 2025 | 508.80 | 517.00 | 506.05 | 510.55 | 510.55 | 1.13% | 142,696 |
| Jun 23, 2025 | 504.00 | 507.70 | 498.00 | 504.85 | 504.85 | -0.05% | 133,914 |
| Jun 20, 2025 | 513.00 | 516.05 | 501.40 | 505.10 | 505.10 | -1.11% | 369,824 |
| Jun 19, 2025 | 535.85 | 535.85 | 500.05 | 510.75 | 510.75 | -5.14% | 883,643 |
| Jun 18, 2025 | 525.20 | 553.00 | 525.20 | 538.40 | 538.40 | 2.09% | 555,712 |
| Jun 17, 2025 | 535.20 | 539.95 | 525.05 | 527.40 | 527.40 | -1.46% | 64,571 |
| Jun 16, 2025 | 543.55 | 549.00 | 529.60 | 535.20 | 535.20 | -2.18% | 143,672 |
| Jun 13, 2025 | 541.00 | 549.90 | 539.35 | 547.10 | 547.10 | -1.23% | 115,500 |
| Jun 12, 2025 | 576.85 | 576.85 | 551.00 | 553.90 | 553.90 | -3.35% | 161,123 |
| Jun 11, 2025 | 574.45 | 584.90 | 568.00 | 573.10 | 573.10 | -0.22% | 356,085 |
| Jun 10, 2025 | 574.95 | 583.65 | 565.00 | 574.35 | 574.35 | 1.12% | 551,658 |
| Jun 9, 2025 | 565.00 | 574.65 | 558.60 | 568.00 | 568.00 | 1.42% | 396,585 |
| Jun 6, 2025 | 541.00 | 567.00 | 541.00 | 560.05 | 560.05 | 4.34% | 986,078 |
| Jun 5, 2025 | 515.25 | 539.80 | 515.25 | 536.75 | 536.75 | 3.83% | 471,552 |
| Jun 4, 2025 | 515.90 | 519.70 | 511.10 | 516.95 | 516.95 | 0.73% | 76,062 |
| Jun 3, 2025 | 516.70 | 521.95 | 510.00 | 513.20 | 513.20 | -0.17% | 108,113 |
| Jun 2, 2025 | 523.10 | 525.85 | 512.00 | 514.05 | 514.05 | -1.66% | 108,722 |
| May 30, 2025 | 533.30 | 535.85 | 521.10 | 522.75 | 522.75 | -1.98% | 111,010 |
| May 29, 2025 | 540.00 | 546.65 | 524.00 | 533.30 | 533.30 | -1.26% | 498,849 |
| May 28, 2025 | 553.00 | 554.95 | 535.20 | 540.10 | 540.10 | -1.90% | 634,205 |
| May 27, 2025 | 525.85 | 556.85 | 524.10 | 550.55 | 550.55 | 5.20% | 2,090,347 |
| May 26, 2025 | 517.90 | 526.00 | 511.30 | 523.35 | 523.35 | 1.80% | 138,969 |