Minda Corporation Limited (NSE:MINDACORP)
India · Delayed Price · Currency is INR 661.50
+8.55 (1.31%)
Jun 22, 2026, 10:40 AM IST
Minda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 650.00 | 654.90 | 642.95 | 651.55 | - | 0.10% | 35,544 |
| 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 |
| May 20, 2026 | 516.95 | 529.00 | 507.40 | 517.40 | 517.40 | -0.54% | 169,766 |
| May 19, 2026 | 515.50 | 525.00 | 515.50 | 520.20 | 520.20 | 0.94% | 84,596 |
| May 18, 2026 | 526.00 | 531.30 | 511.20 | 515.35 | 515.35 | -1.88% | 185,193 |
| May 15, 2026 | 508.00 | 528.45 | 507.40 | 525.20 | 525.20 | 3.30% | 427,204 |
| May 14, 2026 | 514.00 | 514.00 | 502.00 | 508.40 | 508.40 | -0.22% | 130,624 |
| May 13, 2026 | 512.00 | 525.20 | 506.25 | 509.50 | 509.50 | -0.67% | 287,425 |
| May 12, 2026 | 525.10 | 533.45 | 505.00 | 512.95 | 512.95 | -2.96% | 262,806 |
| May 11, 2026 | 534.50 | 542.50 | 526.75 | 528.60 | 528.60 | -1.66% | 136,229 |
| May 8, 2026 | 536.70 | 542.80 | 531.60 | 537.50 | 537.50 | 0.15% | 207,988 |
| May 7, 2026 | 527.30 | 540.00 | 525.00 | 536.70 | 536.70 | 1.91% | 249,279 |
| May 6, 2026 | 522.00 | 528.50 | 518.15 | 526.65 | 526.65 | 1.19% | 232,170 |
| May 5, 2026 | 516.00 | 523.50 | 512.25 | 520.45 | 520.45 | 0.88% | 293,777 |
| May 4, 2026 | 520.10 | 527.85 | 514.05 | 515.90 | 515.90 | -0.81% | 191,699 |
| Apr 30, 2026 | 520.75 | 522.25 | 512.45 | 520.10 | 520.10 | -0.45% | 223,133 |
| Apr 29, 2026 | 520.95 | 527.80 | 514.00 | 522.45 | 522.45 | 0.49% | 379,725 |
| Apr 28, 2026 | 525.00 | 526.70 | 517.20 | 519.90 | 519.90 | -1.31% | 444,487 |
| Apr 27, 2026 | 525.15 | 529.00 | 520.25 | 526.80 | 526.80 | -0.15% | 781,446 |
| Apr 24, 2026 | 539.75 | 540.45 | 524.85 | 527.60 | 527.60 | -2.06% | 135,558 |
| Apr 23, 2026 | 541.45 | 545.95 | 537.00 | 538.70 | 538.70 | -0.51% | 109,117 |
| Apr 22, 2026 | 544.00 | 551.75 | 539.80 | 541.45 | 541.45 | -0.55% | 156,681 |
| Apr 21, 2026 | 539.70 | 546.00 | 536.30 | 544.45 | 544.45 | 1.21% | 132,804 |
| Apr 20, 2026 | 531.00 | 546.60 | 523.20 | 537.95 | 537.95 | 0.97% | 787,613 |
| Apr 17, 2026 | 509.05 | 541.60 | 507.00 | 532.80 | 532.80 | 5.37% | 837,160 |
| Apr 16, 2026 | 517.80 | 521.85 | 503.20 | 505.65 | 505.65 | -1.83% | 841,271 |
| Apr 15, 2026 | 521.00 | 521.45 | 512.40 | 515.05 | 515.05 | 1.14% | 633,105 |
| Apr 13, 2026 | 507.00 | 514.10 | 499.80 | 509.25 | 509.25 | -0.99% | 415,417 |
| Apr 10, 2026 | 516.90 | 521.00 | 510.00 | 514.35 | 514.35 | -0.01% | 1,413,516 |
| Apr 9, 2026 | 530.15 | 530.65 | 510.50 | 514.40 | 514.40 | -3.41% | 263,470 |
| Apr 8, 2026 | 516.00 | 536.50 | 514.85 | 532.55 | 532.55 | 5.41% | 261,014 |