Minda Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	714.75	714.75	697.25	700.95	700.95	-0.84%	301,252
Jul 30, 2026	695.00	710.90	685.60	706.90	706.90	2.12%	354,197
Jul 29, 2026	682.75	696.60	676.05	692.25	692.25	1.27%	203,258
Jul 28, 2026	695.00	698.50	680.95	683.60	683.60	-1.29%	87,237
Jul 27, 2026	680.00	704.60	680.00	692.55	692.55	2.38%	363,763
Jul 24, 2026	650.50	678.95	650.00	676.45	676.45	2.84%	192,716
Jul 23, 2026	672.95	673.00	653.80	657.75	657.75	-2.01%	213,450
Jul 22, 2026	679.10	687.90	669.50	671.25	671.25	-1.45%	112,065
Jul 21, 2026	677.80	683.00	667.55	681.15	681.15	0.72%	121,864
Jul 20, 2026	675.00	680.95	670.10	676.25	676.25	-0.30%	83,385
Jul 17, 2026	682.00	685.00	671.00	678.30	678.30	-0.68%	189,418
Jul 16, 2026	676.35	685.00	675.40	682.95	682.95	1.13%	171,087
Jul 15, 2026	677.10	685.55	672.10	675.30	675.30	0.10%	264,015
Jul 14, 2026	697.00	697.15	669.90	674.65	674.65	-4.22%	356,044
Jul 13, 2026	699.85	708.75	685.55	704.35	704.35	0.78%	211,280
Jul 10, 2026	708.00	710.00	690.50	698.90	698.90	-0.93%	319,765
Jul 9, 2026	684.05	711.50	684.05	705.45	705.45	3.23%	374,881
Jul 8, 2026	686.95	704.70	679.50	683.35	683.35	-0.42%	361,959
Jul 7, 2026	697.10	707.70	682.10	686.25	686.25	-1.55%	204,164
Jul 6, 2026	705.00	711.50	686.05	697.05	697.05	-0.87%	531,591
Jul 3, 2026	709.00	709.95	695.10	703.15	703.15	-0.83%	247,294
Jul 2, 2026	709.60	713.65	700.20	709.05	709.05	-0.06%	346,526
Jul 1, 2026	702.05	711.95	692.15	709.50	709.50	1.82%	752,864
Jun 30, 2026	675.90	701.00	673.60	696.80	696.80	3.63%	912,139
Jun 29, 2026	670.45	688.00	659.05	672.40	672.40	0.29%	580,308
Jun 25, 2026	670.90	691.00	667.00	670.45	670.45	0.28%	743,971
Jun 24, 2026	666.80	676.95	658.05	668.60	668.60	0.27%	355,506
Jun 23, 2026	659.90	671.95	652.25	666.80	666.80	1.15%	529,396
Jun 22, 2026	661.55	671.65	655.70	659.20	659.20	0.96%	347,520
Jun 19, 2026	650.00	661.70	642.95	652.95	652.95	0.31%	330,070
Jun 18, 2026	647.20	660.00	641.65	650.90	650.90	1.07%	328,315
Jun 17, 2026	655.30	660.00	640.15	644.00	644.00	-1.99%	381,631
Jun 16, 2026	670.00	674.55	650.15	657.10	657.10	-0.82%	412,328
Jun 15, 2026	650.15	679.85	641.00	662.55	662.55	3.98%	1,844,349
Jun 12, 2026	645.00	648.60	632.00	637.20	637.20	0.68%	271,280
Jun 11, 2026	650.00	650.00	627.10	632.90	632.90	-2.35%	287,265
Jun 10, 2026	648.00	654.20	640.95	648.10	648.10	0.15%	326,968
Jun 9, 2026	642.00	656.85	633.55	647.15	647.15	2.14%	511,047
Jun 8, 2026	639.05	648.00	625.15	633.60	633.60	-1.52%	443,500
Jun 5, 2026	650.00	650.00	636.40	643.40	643.40	-0.29%	465,038
Jun 4, 2026	627.00	663.00	626.25	645.30	645.30	3.02%	1,813,244
Jun 3, 2026	629.85	642.00	622.05	626.40	626.40	-0.55%	679,928
Jun 2, 2026	618.00	634.15	614.00	629.85	629.85	1.79%	572,134
Jun 1, 2026	632.00	637.70	610.80	618.80	618.80	-0.90%	744,621
May 29, 2026	626.95	635.00	618.65	624.40	624.40	0.09%	1,349,391
May 27, 2026	596.95	632.30	594.95	623.85	623.85	4.86%	2,232,069
May 26, 2026	581.00	613.40	579.50	594.95	594.95	1.64%	1,366,900
May 25, 2026	585.00	603.75	577.00	585.35	585.35	1.86%	2,597,068
May 22, 2026	537.20	590.00	532.05	574.65	574.65	7.04%	3,251,243
May 21, 2026	519.80	549.65	515.50	536.85	536.85	3.76%	657,876