Uno Minda Limited (NSE:UNOMINDA)
India · Delayed Price · Currency is INR 1,257.20
+22.00 (1.78%)
Nov 3, 2025, 1:30 PM IST
Uno Minda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,224.70 | 1,243.90 | 1,224.50 | 1,235.20 | 1,235.20 | 1.01% | 847,000 |
| Oct 30, 2025 | 1,215.00 | 1,228.90 | 1,207.70 | 1,222.80 | 1,222.80 | 0.64% | 465,632 |
| Oct 29, 2025 | 1,200.10 | 1,218.00 | 1,190.50 | 1,215.00 | 1,215.00 | 1.15% | 411,959 |
| Oct 28, 2025 | 1,200.10 | 1,221.10 | 1,196.80 | 1,201.20 | 1,201.20 | 0.09% | 530,326 |
| Oct 27, 2025 | 1,181.10 | 1,202.60 | 1,177.10 | 1,200.10 | 1,200.10 | 0.68% | 603,725 |
| Oct 24, 2025 | 1,201.40 | 1,208.20 | 1,186.10 | 1,192.00 | 1,192.00 | -0.45% | 310,227 |
| Oct 23, 2025 | 1,231.10 | 1,234.00 | 1,194.00 | 1,197.40 | 1,197.40 | -2.33% | 825,397 |
| Oct 21, 2025 | 1,235.00 | 1,238.50 | 1,218.20 | 1,226.00 | 1,226.00 | -0.29% | 56,250 |
| Oct 20, 2025 | 1,215.00 | 1,240.30 | 1,210.40 | 1,229.60 | 1,229.60 | 0.97% | 582,944 |
| Oct 17, 2025 | 1,235.20 | 1,236.90 | 1,211.60 | 1,217.80 | 1,217.80 | -1.41% | 873,498 |
| Oct 16, 2025 | 1,211.70 | 1,239.70 | 1,211.10 | 1,235.20 | 1,235.20 | 2.30% | 1,137,406 |
| Oct 15, 2025 | 1,184.00 | 1,212.50 | 1,171.20 | 1,207.40 | 1,207.40 | 1.86% | 1,177,230 |
| Oct 14, 2025 | 1,233.30 | 1,234.70 | 1,178.20 | 1,185.40 | 1,185.40 | -3.88% | 1,302,870 |
| Oct 13, 2025 | 1,219.80 | 1,243.60 | 1,215.10 | 1,233.30 | 1,233.30 | 1.11% | 1,002,363 |
| Oct 10, 2025 | 1,266.30 | 1,266.90 | 1,216.80 | 1,219.80 | 1,219.80 | -3.19% | 1,460,826 |
| Oct 9, 2025 | 1,315.00 | 1,316.60 | 1,251.60 | 1,260.00 | 1,260.00 | -3.92% | 1,501,498 |
| Oct 8, 2025 | 1,372.80 | 1,374.90 | 1,305.00 | 1,311.40 | 1,311.40 | -4.02% | 1,246,776 |
| Oct 7, 2025 | 1,335.90 | 1,382.00 | 1,312.70 | 1,366.30 | 1,366.30 | 2.28% | 2,302,502 |
| Oct 6, 2025 | 1,316.00 | 1,345.00 | 1,307.60 | 1,335.90 | 1,335.90 | 1.51% | 798,946 |
| Oct 3, 2025 | 1,331.80 | 1,331.80 | 1,308.50 | 1,316.00 | 1,316.00 | -0.63% | 646,595 |
| Oct 1, 2025 | 1,300.00 | 1,327.70 | 1,295.00 | 1,324.40 | 1,324.40 | 1.97% | 774,992 |
| Sep 30, 2025 | 1,293.00 | 1,305.10 | 1,262.40 | 1,298.80 | 1,298.80 | 1.05% | 1,353,697 |
| Sep 29, 2025 | 1,271.00 | 1,296.90 | 1,263.70 | 1,285.30 | 1,285.30 | 1.29% | 969,447 |
| Sep 26, 2025 | 1,300.00 | 1,309.60 | 1,265.00 | 1,268.90 | 1,268.90 | -2.81% | 559,487 |
| Sep 25, 2025 | 1,314.00 | 1,332.60 | 1,298.80 | 1,305.60 | 1,305.60 | -0.24% | 765,395 |
| Sep 24, 2025 | 1,324.80 | 1,326.40 | 1,301.40 | 1,308.80 | 1,308.80 | -0.63% | 468,129 |
| Sep 23, 2025 | 1,319.30 | 1,336.10 | 1,313.50 | 1,317.10 | 1,317.10 | 0.34% | 1,015,364 |
| Sep 22, 2025 | 1,327.40 | 1,348.30 | 1,307.20 | 1,312.70 | 1,312.70 | -0.53% | 923,548 |
| Sep 19, 2025 | 1,312.60 | 1,328.00 | 1,307.20 | 1,319.70 | 1,319.70 | 0.54% | 975,913 |
| Sep 18, 2025 | 1,300.90 | 1,318.60 | 1,300.10 | 1,312.60 | 1,312.60 | 0.70% | 764,991 |
| Sep 17, 2025 | 1,326.80 | 1,327.00 | 1,301.20 | 1,303.50 | 1,303.50 | -1.33% | 440,255 |
| Sep 16, 2025 | 1,301.50 | 1,326.20 | 1,298.00 | 1,321.10 | 1,321.10 | 1.51% | 550,431 |
| Sep 15, 2025 | 1,291.00 | 1,305.00 | 1,282.50 | 1,301.50 | 1,301.50 | 1.60% | 579,963 |
| Sep 12, 2025 | 1,282.30 | 1,294.00 | 1,278.00 | 1,281.00 | 1,281.00 | -0.09% | 437,752 |
| Sep 11, 2025 | 1,269.80 | 1,285.00 | 1,260.70 | 1,282.20 | 1,282.20 | 0.98% | 479,838 |
| Sep 10, 2025 | 1,287.50 | 1,305.50 | 1,266.60 | 1,269.80 | 1,269.80 | -1.10% | 664,369 |
| Sep 9, 2025 | 1,310.00 | 1,310.00 | 1,279.40 | 1,283.90 | 1,283.90 | -1.98% | 818,492 |
| Sep 8, 2025 | 1,308.50 | 1,330.90 | 1,302.40 | 1,309.90 | 1,309.90 | 0.87% | 699,855 |
| Sep 5, 2025 | 1,280.00 | 1,310.50 | 1,279.80 | 1,298.60 | 1,298.60 | 1.56% | 615,472 |
| Sep 4, 2025 | 1,295.00 | 1,315.00 | 1,275.20 | 1,278.70 | 1,278.70 | -0.35% | 617,607 |
| Sep 3, 2025 | 1,310.00 | 1,310.00 | 1,278.30 | 1,283.20 | 1,283.20 | -1.97% | 923,576 |
| Sep 2, 2025 | 1,319.00 | 1,322.90 | 1,301.00 | 1,309.00 | 1,309.00 | -0.43% | 658,010 |
| Sep 1, 2025 | 1,285.90 | 1,320.70 | 1,285.90 | 1,314.60 | 1,314.60 | 2.78% | 1,152,038 |
| Aug 29, 2025 | 1,295.60 | 1,301.80 | 1,268.70 | 1,279.00 | 1,279.00 | -1.28% | 983,233 |
| Aug 28, 2025 | 1,275.50 | 1,301.50 | 1,272.00 | 1,295.60 | 1,295.60 | 1.47% | 1,526,824 |
| Aug 26, 2025 | 1,287.00 | 1,295.20 | 1,273.80 | 1,276.80 | 1,276.80 | -0.51% | 724,924 |
| Aug 25, 2025 | 1,274.80 | 1,294.00 | 1,263.00 | 1,283.40 | 1,283.40 | 1.39% | 1,458,153 |
| Aug 22, 2025 | 1,230.60 | 1,272.60 | 1,224.20 | 1,265.80 | 1,265.80 | 2.86% | 1,589,290 |
| Aug 21, 2025 | 1,234.40 | 1,252.00 | 1,226.80 | 1,230.60 | 1,230.60 | -0.34% | 937,646 |
| Aug 20, 2025 | 1,230.00 | 1,240.00 | 1,215.20 | 1,234.80 | 1,234.80 | 1.22% | 873,818 |