Minda Corporation Limited (NSE:MINDACORP)
India · Delayed Price · Currency is INR 532.80
+27.15 (5.37%)
Apr 17, 2026, 3:30 PM IST
Minda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 476.45 | 486.25 | 473.30 | 480.85 | 480.85 | -0.06% | 201,480 |
| Mar 12, 2026 | 495.05 | 495.10 | 468.50 | 481.15 | 481.15 | -2.65% | 470,493 |
| Mar 11, 2026 | 513.10 | 513.10 | 493.05 | 494.25 | 494.25 | -2.52% | 160,285 |
| Mar 10, 2026 | 518.00 | 521.60 | 504.00 | 507.05 | 507.05 | 1.89% | 649,991 |
| Mar 9, 2026 | 502.05 | 518.00 | 492.30 | 497.65 | 497.65 | -4.47% | 181,330 |
| Mar 6, 2026 | 529.55 | 530.00 | 519.30 | 520.95 | 520.95 | -1.40% | 104,496 |
| Mar 5, 2026 | 530.40 | 542.30 | 518.45 | 528.35 | 528.35 | 0.61% | 221,367 |
| Mar 4, 2026 | 532.00 | 536.45 | 517.85 | 525.15 | 525.15 | -2.89% | 199,082 |
| Mar 2, 2026 | 525.20 | 548.00 | 510.00 | 540.80 | 540.80 | -2.66% | 303,882 |
| Feb 27, 2026 | 573.75 | 573.75 | 553.10 | 555.55 | 555.55 | -2.95% | 182,500 |
| Feb 26, 2026 | 581.65 | 582.70 | 569.00 | 572.45 | 572.45 | -1.16% | 89,247 |
| Feb 25, 2026 | 573.65 | 584.50 | 572.50 | 579.15 | 579.15 | 0.96% | 171,486 |
| Feb 24, 2026 | 581.00 | 581.00 | 567.75 | 573.65 | 573.65 | -1.00% | 85,297 |
| Feb 23, 2026 | 585.00 | 585.85 | 572.80 | 579.45 | 579.45 | -0.66% | 181,055 |
| Feb 20, 2026 | 572.85 | 586.75 | 565.60 | 583.30 | 583.30 | 1.82% | 122,513 |
| Feb 19, 2026 | 591.00 | 594.90 | 570.45 | 572.85 | 572.85 | -2.25% | 110,078 |
| Feb 18, 2026 | 587.95 | 590.70 | 580.85 | 586.05 | 586.05 | -0.22% | 101,670 |
| Feb 17, 2026 | 595.00 | 595.00 | 585.10 | 587.35 | 587.35 | -1.31% | 90,327 |
| Feb 16, 2026 | 595.60 | 597.30 | 578.00 | 595.15 | 595.15 | -0.48% | 246,804 |
| Feb 13, 2026 | 582.50 | 604.90 | 582.00 | 598.00 | 598.00 | 1.00% | 467,092 |
| Feb 12, 2026 | 592.00 | 596.60 | 582.50 | 592.10 | 591.50 | -0.51% | 138,682 |
| Feb 11, 2026 | 590.85 | 598.35 | 587.25 | 595.15 | 594.55 | 1.35% | 168,864 |
| Feb 10, 2026 | 592.50 | 606.10 | 584.60 | 587.20 | 586.60 | -0.31% | 370,257 |
| Feb 9, 2026 | 588.95 | 591.10 | 580.60 | 589.05 | 588.45 | 0.83% | 301,374 |
| Feb 6, 2026 | 595.30 | 597.50 | 580.60 | 584.20 | 583.61 | -1.86% | 265,177 |
| Feb 5, 2026 | 580.50 | 607.50 | 576.15 | 595.30 | 594.70 | 2.29% | 1,325,125 |
| Feb 4, 2026 | 579.90 | 584.95 | 574.35 | 582.00 | 581.41 | 0.08% | 142,126 |
| Feb 3, 2026 | 594.40 | 594.40 | 568.95 | 581.55 | 580.96 | 3.18% | 225,538 |
| Feb 2, 2026 | 550.30 | 573.10 | 544.35 | 563.65 | 563.08 | 2.10% | 107,570 |