Minda Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	697.10	707.70	682.10	686.25	685.48	-1.55%	204,164
Jul 6, 2026	705.00	711.50	686.05	697.05	696.27	-0.87%	531,591
Jul 3, 2026	709.00	709.95	695.10	703.15	702.36	-0.83%	247,294
Jul 2, 2026	709.60	713.65	700.20	709.05	708.25	-0.06%	346,526
Jul 1, 2026	702.05	711.95	692.15	709.50	708.70	1.82%	752,864
Jun 30, 2026	675.90	701.00	673.60	696.80	696.02	3.63%	912,139
Jun 29, 2026	670.45	688.00	659.05	672.40	671.64	0.29%	580,308
Jun 25, 2026	670.90	691.00	667.00	670.45	669.70	0.28%	743,971
Jun 24, 2026	666.80	676.95	658.05	668.60	667.85	0.27%	355,506
Jun 23, 2026	659.90	671.95	652.25	666.80	666.05	1.15%	529,396
Jun 22, 2026	661.55	671.65	655.70	659.20	658.46	0.96%	347,520
Jun 19, 2026	650.00	661.70	642.95	652.95	652.22	0.31%	330,070
Jun 18, 2026	647.20	660.00	641.65	650.90	650.17	1.07%	328,315
Jun 17, 2026	655.30	660.00	640.15	644.00	643.28	-1.99%	381,631
Jun 16, 2026	670.00	674.55	650.15	657.10	656.36	-0.82%	412,328
Jun 15, 2026	650.15	679.85	641.00	662.55	661.81	3.98%	1,844,349
Jun 12, 2026	645.00	648.60	632.00	637.20	636.48	0.68%	271,280