Minda Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	508.00	509.20	498.00	505.20	505.20	-0.79%	111,201
Apr 6, 2026	502.00	510.95	493.20	509.20	509.20	1.56%	92,185
Apr 2, 2026	505.00	506.00	490.00	501.40	501.40	-2.48%	156,556
Apr 1, 2026	508.25	519.00	506.35	514.15	514.15	1.68%	251,704
Mar 30, 2026	518.45	518.45	498.85	505.65	505.65	-4.36%	307,293
Mar 27, 2026	538.50	547.65	510.60	528.70	528.70	-2.80%	832,671
Mar 25, 2026	524.95	554.50	517.50	543.95	543.95	4.38%	434,307
Mar 24, 2026	498.00	529.90	489.30	521.10	521.10	6.16%	266,220
Mar 23, 2026	492.50	494.85	484.15	490.85	490.85	-2.32%	145,054
Mar 20, 2026	502.95	508.00	496.35	502.50	502.50	0.38%	199,397
Mar 19, 2026	496.00	505.10	494.35	500.60	500.60	-0.95%	110,058
Mar 18, 2026	495.80	510.00	491.75	505.40	505.40	3.28%	188,358
Mar 17, 2026	483.50	495.00	477.00	489.35	489.35	1.71%	165,154
Mar 16, 2026	480.85	483.70	470.35	481.10	481.10	0.05%	231,454