Minda Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	630.00	643.15	623.50	640.15	640.15	1.65%	224,357
Oct 28, 2026	608.35	640.45	597.95	629.75	629.75	3.26%	273,856
Oct 27, 2026	592.95	613.85	592.95	609.85	609.85	2.61%	104,988
Oct 26, 2026	593.50	601.40	586.00	594.35	594.35	-1.05%	286,015
Oct 23, 2026	606.95	608.65	580.00	600.65	600.65	-2.01%	348,772
Oct 22, 2026	601.50	627.95	597.80	612.95	612.95	0.74%	325,421
Oct 21, 2026	633.70	633.75	602.15	608.45	608.45	-3.98%	225,078
Oct 19, 2026	645.25	648.05	630.20	633.70	633.70	-2.49%	133,294
Oct 16, 2026	640.85	654.50	635.25	649.85	649.85	1.71%	108,288
Oct 15, 2026	657.70	657.75	629.80	638.95	638.95	-2.77%	305,791
Oct 14, 2026	657.15	664.90	646.00	657.15	657.15	0.91%	289,064
Oct 13, 2026	647.95	653.35	641.10	651.20	651.20	0.12%	54,837
Oct 12, 2026	639.80	653.90	637.00	650.45	650.45	2.22%	207,852
Oct 9, 2026	635.05	643.45	630.60	636.30	636.30	0.18%	153,138
Oct 8, 2026	639.00	639.20	629.00	635.15	635.15	-0.67%	193,198
Oct 7, 2026	657.00	657.00	636.80	639.45	639.45	-3.05%	280,732
Oct 6, 2026	648.00	661.50	648.00	659.60	659.60	1.81%	149,067
Oct 5, 2026	666.00	669.85	637.05	647.85	647.85	-2.92%	380,699
Oct 1, 2026	692.00	694.45	649.35	667.35	667.35	-3.68%	497,785
Sep 30, 2026	672.75	698.15	672.75	692.85	692.85	2.99%	255,045
Sep 29, 2026	670.00	678.25	661.00	672.75	672.75	-0.04%	509,602
Sep 28, 2026	678.50	678.75	668.15	673.00	673.00	-0.86%	126,782
Sep 25, 2026	680.30	686.30	674.80	678.85	678.85	-0.21%	74,927
Sep 24, 2026	683.90	687.90	675.05	680.30	680.30	-1.27%	91,801
Sep 23, 2026	687.05	695.55	682.80	689.05	689.05	0.53%	152,854
Sep 22, 2026	680.30	687.95	676.70	685.40	685.40	0.85%	101,472
Sep 21, 2026	691.45	693.40	678.00	679.60	679.60	-1.71%	165,847
Sep 18, 2026	685.00	696.35	681.40	691.45	691.45	1.50%	90,197
Sep 17, 2026	671.55	687.05	665.45	681.25	681.25	1.44%	191,985
Sep 16, 2026	685.65	689.80	661.80	671.55	671.55	-1.09%	171,805
Sep 15, 2026	702.30	704.60	675.00	678.95	678.95	-3.76%	184,069
Sep 11, 2026	698.00	708.00	693.10	705.45	705.45	0.33%	109,889
Sep 10, 2026	704.90	709.50	697.50	703.10	703.10	0.33%	74,618
Sep 9, 2026	710.00	710.35	697.05	700.80	700.80	-1.06%	140,743
Sep 8, 2026	692.00	711.00	690.05	708.30	708.30	1.83%	176,980
Sep 7, 2026	690.05	700.15	690.05	695.55	695.55	-1.03%	134,028
Sep 4, 2026	709.75	709.80	695.25	702.80	702.80	-0.52%	199,782
Sep 3, 2026	710.05	713.00	698.65	706.50	706.50	-0.19%	168,823
Sep 2, 2026	707.05	714.35	694.30	707.85	707.85	-0.64%	355,440
Sep 1, 2026	712.70	719.85	703.00	712.40	712.40	-0.02%	204,299
Aug 31, 2026	702.80	720.15	695.45	712.55	712.55	1.39%	503,866
Aug 28, 2026	692.65	707.75	691.10	702.80	702.80	1.76%	348,343
Aug 27, 2026	711.00	711.90	685.50	690.65	690.65	-2.38%	379,106
Aug 26, 2026	710.50	725.00	705.20	707.50	707.50	0.56%	403,304
Aug 25, 2026	720.95	734.85	696.75	703.55	703.55	-2.28%	667,361
Aug 24, 2026	733.85	738.00	717.00	719.95	719.95	-1.09%	194,129
Aug 21, 2026	740.95	747.95	725.35	727.85	727.85	-2.08%	212,747
Aug 20, 2026	742.50	756.60	740.00	743.30	743.30	0.60%	554,064
Aug 19, 2026	749.00	756.80	735.95	738.90	738.90	-0.85%	346,698
Aug 18, 2026	729.50	765.35	727.80	745.25	745.25	2.77%	1,637,223