Minda Corporation Limited (NSE:MINDACORP)
India · Delayed Price · Currency is INR 671.55
-7.40 (-1.09%)
Sep 16, 2026, 3:30 PM IST
Minda Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 685.65 | 689.80 | 661.80 | 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 |
| Aug 17, 2026 | 721.55 | 732.55 | 720.00 | 725.15 | 725.15 | 0.71% | 587,785 |
| Aug 14, 2026 | 716.70 | 769.00 | 716.70 | 720.05 | 720.05 | 1.24% | 4,747,307 |
| Aug 13, 2026 | 744.35 | 758.70 | 706.55 | 712.05 | 711.25 | -3.29% | 2,856,496 |
| Aug 12, 2026 | 721.70 | 743.90 | 719.30 | 736.30 | 735.47 | 2.06% | 507,767 |
| Aug 11, 2026 | 738.05 | 741.90 | 712.40 | 721.45 | 720.64 | -1.99% | 297,610 |
| Aug 10, 2026 | 721.65 | 750.80 | 717.05 | 736.10 | 735.27 | 2.00% | 723,210 |
| Aug 7, 2026 | 716.00 | 729.90 | 700.70 | 721.65 | 720.84 | 0.66% | 228,207 |
| Aug 6, 2026 | 724.50 | 729.05 | 715.00 | 716.90 | 716.09 | -0.84% | 155,958 |
| Aug 5, 2026 | 729.45 | 735.00 | 720.00 | 723.00 | 722.19 | 0.11% | 257,264 |
| Aug 4, 2026 | 732.00 | 732.00 | 718.50 | 722.20 | 721.39 | -0.74% | 233,679 |
| Aug 3, 2026 | 703.05 | 735.90 | 699.50 | 727.60 | 726.78 | 3.80% | 749,804 |
| Jul 31, 2026 | 714.75 | 714.75 | 697.25 | 700.95 | 700.16 | -0.84% | 301,252 |
| Jul 30, 2026 | 695.00 | 710.90 | 685.60 | 706.90 | 706.11 | 2.12% | 354,197 |
| Jul 29, 2026 | 682.75 | 696.60 | 676.05 | 692.25 | 691.47 | 1.27% | 203,258 |
| Jul 28, 2026 | 695.00 | 698.50 | 680.95 | 683.60 | 682.83 | -1.29% | 87,237 |
| Jul 27, 2026 | 680.00 | 704.60 | 680.00 | 692.55 | 691.77 | 2.38% | 363,763 |
| Jul 24, 2026 | 650.50 | 678.95 | 650.00 | 676.45 | 675.69 | 2.84% | 192,716 |
| Jul 23, 2026 | 672.95 | 673.00 | 653.80 | 657.75 | 657.01 | -2.01% | 213,450 |
| Jul 22, 2026 | 679.10 | 687.90 | 669.50 | 671.25 | 670.50 | -1.45% | 112,065 |
| Jul 21, 2026 | 677.80 | 683.00 | 667.55 | 681.15 | 680.38 | 0.72% | 121,864 |
| Jul 20, 2026 | 675.00 | 680.95 | 670.10 | 676.25 | 675.49 | -0.30% | 83,385 |
| Jul 17, 2026 | 682.00 | 685.00 | 671.00 | 678.30 | 677.54 | -0.68% | 189,418 |
| Jul 16, 2026 | 676.35 | 685.00 | 675.40 | 682.95 | 682.18 | 1.13% | 171,087 |
| Jul 15, 2026 | 677.10 | 685.55 | 672.10 | 675.30 | 674.54 | 0.10% | 264,015 |
| Jul 14, 2026 | 697.00 | 697.15 | 669.90 | 674.65 | 673.89 | -4.22% | 356,044 |
| Jul 13, 2026 | 699.85 | 708.75 | 685.55 | 704.35 | 703.56 | 0.78% | 211,280 |
| Jul 10, 2026 | 708.00 | 710.00 | 690.50 | 698.90 | 698.11 | -0.93% | 319,765 |
| Jul 9, 2026 | 684.05 | 711.50 | 684.05 | 705.45 | 704.66 | 3.23% | 374,881 |
| Jul 8, 2026 | 686.95 | 704.70 | 679.50 | 683.35 | 682.58 | -0.42% | 361,959 |