Minda Corporation Limited (NSE:MINDACORP)
India · Delayed Price · Currency is INR 497.65
-23.30 (-4.47%)
At close: Mar 9, 2026
Minda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 502.05 | 518.00 | 492.30 | 494.35 | - | -5.11% | 72,162 |
| Mar 6, 2026 | 529.55 | 530.00 | 519.30 | 520.95 | 520.95 | -1.40% | 104,496 |
| Mar 5, 2026 | 530.40 | 542.30 | 518.45 | 528.35 | 528.35 | 0.61% | 221,367 |
| Mar 4, 2026 | 532.00 | 536.45 | 517.85 | 525.15 | 525.15 | -2.89% | 199,082 |
| Mar 2, 2026 | 525.20 | 548.00 | 510.00 | 540.80 | 540.80 | -2.66% | 303,882 |
| Feb 27, 2026 | 573.75 | 573.75 | 553.10 | 555.55 | 555.55 | -2.95% | 182,500 |
| Feb 26, 2026 | 581.65 | 582.70 | 569.00 | 572.45 | 572.45 | -1.16% | 89,247 |
| Feb 25, 2026 | 573.65 | 584.50 | 572.50 | 579.15 | 579.15 | 0.96% | 171,486 |
| Feb 24, 2026 | 581.00 | 581.00 | 567.75 | 573.65 | 573.65 | -1.00% | 85,297 |
| Feb 23, 2026 | 585.00 | 585.85 | 572.80 | 579.45 | 579.45 | -0.66% | 181,055 |
| Feb 20, 2026 | 572.85 | 586.75 | 565.60 | 583.30 | 583.30 | 1.82% | 122,513 |
| Feb 19, 2026 | 591.00 | 594.90 | 570.45 | 572.85 | 572.85 | -2.25% | 110,078 |
| Feb 18, 2026 | 587.95 | 590.70 | 580.85 | 586.05 | 586.05 | -0.22% | 101,670 |
| Feb 17, 2026 | 595.00 | 595.00 | 585.10 | 587.35 | 587.35 | -1.31% | 90,327 |
| Feb 16, 2026 | 595.60 | 597.30 | 578.00 | 595.15 | 595.15 | -0.48% | 246,804 |
| Feb 13, 2026 | 582.50 | 604.90 | 582.00 | 598.00 | 598.00 | 1.00% | 467,092 |
| Feb 12, 2026 | 592.00 | 596.60 | 582.50 | 592.10 | 591.50 | -0.51% | 138,682 |
| Feb 11, 2026 | 590.85 | 598.35 | 587.25 | 595.15 | 594.55 | 1.35% | 168,864 |
| Feb 10, 2026 | 592.50 | 606.10 | 584.60 | 587.20 | 586.60 | -0.31% | 370,257 |
| Feb 9, 2026 | 588.95 | 591.10 | 580.60 | 589.05 | 588.45 | 0.83% | 301,374 |
| Feb 6, 2026 | 595.30 | 597.50 | 580.60 | 584.20 | 583.61 | -1.86% | 265,177 |
| Feb 5, 2026 | 580.50 | 607.50 | 576.15 | 595.30 | 594.70 | 2.29% | 1,325,125 |
| Feb 4, 2026 | 579.90 | 584.95 | 574.35 | 582.00 | 581.41 | 0.08% | 142,126 |
| Feb 3, 2026 | 594.40 | 594.40 | 568.95 | 581.55 | 580.96 | 3.18% | 225,538 |
| Feb 2, 2026 | 550.30 | 573.10 | 544.35 | 563.65 | 563.08 | 2.10% | 107,570 |
| Feb 1, 2026 | 562.85 | 577.90 | 542.35 | 552.05 | 551.49 | -1.92% | 152,046 |
| Jan 30, 2026 | 555.50 | 570.95 | 544.95 | 562.85 | 562.28 | 0.76% | 188,831 |
| Jan 29, 2026 | 543.35 | 572.00 | 541.00 | 558.60 | 558.03 | 2.81% | 120,500 |
| Jan 28, 2026 | 542.60 | 545.50 | 530.70 | 543.35 | 542.80 | 0.67% | 139,598 |
| Jan 27, 2026 | 538.95 | 544.25 | 525.05 | 539.75 | 539.20 | -0.58% | 133,458 |
| Jan 23, 2026 | 560.00 | 560.00 | 537.45 | 542.90 | 542.35 | -3.83% | 402,595 |
| Jan 22, 2026 | 532.00 | 573.25 | 529.20 | 564.55 | 563.98 | 7.73% | 1,205,847 |
| Jan 21, 2026 | 536.05 | 536.05 | 504.45 | 524.05 | 523.52 | -2.26% | 416,938 |
| Jan 20, 2026 | 544.85 | 547.40 | 530.20 | 536.15 | 535.61 | -1.59% | 213,949 |
| Jan 19, 2026 | 559.00 | 560.70 | 535.00 | 544.80 | 544.25 | -2.85% | 313,516 |
| Jan 16, 2026 | 568.05 | 572.80 | 557.50 | 560.80 | 560.23 | -1.45% | 346,600 |
| Jan 14, 2026 | 576.85 | 576.85 | 567.10 | 569.05 | 568.47 | -1.03% | 162,504 |
| Jan 13, 2026 | 579.50 | 585.20 | 570.20 | 575.00 | 574.42 | -0.82% | 107,175 |
| Jan 12, 2026 | 577.50 | 580.50 | 563.95 | 579.75 | 579.16 | 0.22% | 201,542 |
| Jan 9, 2026 | 590.50 | 594.00 | 575.35 | 578.50 | 577.91 | -1.41% | 153,822 |
| Jan 8, 2026 | 593.65 | 602.15 | 585.35 | 586.75 | 586.16 | -1.55% | 146,552 |
| Jan 7, 2026 | 595.00 | 604.15 | 594.00 | 596.00 | 595.40 | -0.33% | 234,501 |
| Jan 6, 2026 | 605.15 | 606.00 | 596.10 | 597.95 | 597.34 | -0.85% | 342,761 |
| Jan 5, 2026 | 605.00 | 614.70 | 599.95 | 603.05 | 602.44 | 0.09% | 399,120 |
| Jan 2, 2026 | 585.80 | 609.35 | 582.80 | 602.50 | 601.89 | 3.01% | 775,507 |
| Jan 1, 2026 | 577.00 | 586.90 | 572.40 | 584.90 | 584.31 | 1.88% | 195,587 |
| Dec 31, 2025 | 570.10 | 585.00 | 569.20 | 574.10 | 573.52 | 1.23% | 146,947 |
| Dec 30, 2025 | 569.25 | 571.45 | 561.60 | 567.15 | 566.58 | 0.07% | 136,197 |
| Dec 29, 2025 | 578.40 | 584.90 | 565.00 | 566.75 | 566.18 | -2.50% | 216,043 |
| Dec 26, 2025 | 587.35 | 589.75 | 578.05 | 581.30 | 580.71 | -1.03% | 151,602 |