Minda Corporation Limited (NSE:MINDACORP)
India · Delayed Price · Currency is INR 569.65
-19.30 (-3.28%)
Oct 13, 2025, 3:29 PM IST
Minda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 584.60 | 593.40 | 578.75 | 588.95 | 588.95 | 1.19% | 454,171 |
| Oct 9, 2025 | 582.00 | 590.00 | 577.90 | 582.05 | 582.05 | -0.02% | 456,333 |
| Oct 8, 2025 | 594.00 | 604.80 | 578.45 | 582.15 | 582.15 | -2.05% | 897,206 |
| Oct 7, 2025 | 577.00 | 606.90 | 572.85 | 594.35 | 594.35 | 2.54% | 2,025,707 |
| Oct 6, 2025 | 590.90 | 590.90 | 577.05 | 579.60 | 579.60 | -1.48% | 354,339 |
| Oct 3, 2025 | 582.00 | 594.00 | 577.25 | 588.30 | 588.30 | 1.47% | 1,250,916 |
| Oct 1, 2025 | 575.00 | 584.95 | 566.25 | 579.80 | 579.80 | 1.82% | 470,262 |
| Sep 30, 2025 | 573.30 | 575.85 | 567.05 | 569.45 | 569.45 | 0.11% | 510,752 |
| Sep 29, 2025 | 578.00 | 591.85 | 565.10 | 568.85 | 568.85 | -0.43% | 1,702,044 |
| Sep 26, 2025 | 573.00 | 584.10 | 566.00 | 571.30 | 571.30 | -0.65% | 930,224 |
| Sep 25, 2025 | 579.00 | 591.70 | 570.90 | 575.05 | 575.05 | -0.70% | 2,277,181 |
| Sep 24, 2025 | 550.00 | 601.65 | 550.00 | 579.10 | 579.10 | 8.34% | 25,409,277 |
| Sep 23, 2025 | 532.80 | 552.85 | 530.05 | 534.50 | 534.50 | 0.32% | 537,367 |
| Sep 22, 2025 | 550.00 | 552.10 | 531.90 | 532.80 | 532.80 | -2.99% | 261,201 |
| Sep 19, 2025 | 532.80 | 550.50 | 532.55 | 549.25 | 549.25 | 3.35% | 847,095 |
| Sep 18, 2025 | 537.30 | 540.00 | 521.10 | 531.45 | 531.45 | -0.06% | 492,394 |
| Sep 17, 2025 | 512.80 | 543.00 | 510.50 | 531.75 | 531.75 | 2.65% | 622,725 |
| Sep 16, 2025 | 512.00 | 519.50 | 509.35 | 518.00 | 518.00 | 1.64% | 147,822 |
| Sep 15, 2025 | 511.60 | 515.15 | 508.50 | 509.65 | 509.65 | -0.38% | 88,823 |
| Sep 12, 2025 | 507.00 | 513.55 | 504.75 | 511.60 | 511.60 | 0.91% | 103,547 |
| 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 |