Uno Minda Limited (NSE:UNOMINDA)
India · Delayed Price · Currency is INR 1,301.50
+20.50 (1.60%)
Sep 15, 2025, 3:30 PM IST
Uno Minda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,220.30 | 1,230.80 | 1,209.30 | 1,219.90 | 1,219.90 | -0.03% | 1,743,821 |
| Aug 18, 2025 | 1,185.00 | 1,230.90 | 1,180.00 | 1,220.30 | 1,220.30 | 6.13% | 2,817,223 |
| Aug 14, 2025 | 1,114.50 | 1,154.00 | 1,114.40 | 1,149.80 | 1,149.80 | 3.18% | 1,860,177 |
| Aug 13, 2025 | 1,070.00 | 1,118.60 | 1,070.00 | 1,114.40 | 1,114.40 | 4.21% | 728,728 |
| Aug 12, 2025 | 1,088.90 | 1,094.80 | 1,065.70 | 1,069.40 | 1,069.40 | -1.36% | 317,529 |
| Aug 11, 2025 | 1,081.90 | 1,094.50 | 1,069.60 | 1,084.10 | 1,084.10 | 0.01% | 402,046 |
| Aug 8, 2025 | 1,107.90 | 1,111.10 | 1,080.10 | 1,084.00 | 1,084.00 | -2.09% | 651,089 |
| Aug 7, 2025 | 1,087.90 | 1,121.90 | 1,076.40 | 1,107.10 | 1,107.10 | 1.91% | 1,843,948 |
| Aug 6, 2025 | 1,103.00 | 1,123.40 | 1,069.00 | 1,086.40 | 1,086.40 | -1.51% | 2,873,180 |
| Aug 5, 2025 | 1,066.20 | 1,110.00 | 1,053.40 | 1,103.10 | 1,103.10 | 3.86% | 2,153,345 |
| Aug 4, 2025 | 1,040.10 | 1,066.20 | 1,040.10 | 1,062.10 | 1,062.10 | 1.74% | 243,695 |
| Aug 1, 2025 | 1,040.00 | 1,061.40 | 1,025.00 | 1,043.90 | 1,043.90 | 0.24% | 492,307 |
| Jul 31, 2025 | 1,056.00 | 1,059.20 | 1,036.10 | 1,041.40 | 1,041.40 | -2.65% | 413,690 |
| Jul 30, 2025 | 1,071.40 | 1,074.10 | 1,052.90 | 1,069.80 | 1,069.80 | -0.24% | 276,608 |
| Jul 29, 2025 | 1,065.00 | 1,075.90 | 1,042.30 | 1,072.40 | 1,072.40 | 0.69% | 451,658 |
| Jul 28, 2025 | 1,085.10 | 1,085.10 | 1,051.10 | 1,065.10 | 1,065.10 | -1.84% | 450,798 |
| Jul 25, 2025 | 1,081.00 | 1,089.50 | 1,072.00 | 1,085.10 | 1,085.10 | 0.38% | 558,467 |
| Jul 24, 2025 | 1,071.40 | 1,090.00 | 1,071.40 | 1,081.00 | 1,081.00 | 0.90% | 354,325 |
| Jul 23, 2025 | 1,059.50 | 1,074.90 | 1,049.20 | 1,071.40 | 1,071.40 | 0.94% | 524,705 |
| Jul 22, 2025 | 1,080.90 | 1,083.70 | 1,058.60 | 1,061.40 | 1,061.40 | -1.54% | 347,599 |
| Jul 21, 2025 | 1,089.00 | 1,093.10 | 1,068.10 | 1,078.00 | 1,078.00 | -1.01% | 366,433 |
| Jul 18, 2025 | 1,116.80 | 1,117.60 | 1,085.00 | 1,089.00 | 1,089.00 | -2.49% | 438,249 |
| Jul 17, 2025 | 1,127.00 | 1,143.20 | 1,112.00 | 1,116.80 | 1,116.80 | -0.24% | 654,398 |
| Jul 16, 2025 | 1,105.10 | 1,127.00 | 1,105.10 | 1,119.50 | 1,119.50 | 1.23% | 585,190 |
| Jul 15, 2025 | 1,077.50 | 1,109.50 | 1,077.10 | 1,105.90 | 1,105.90 | 2.64% | 271,527 |
| Jul 14, 2025 | 1,068.20 | 1,081.20 | 1,061.70 | 1,077.50 | 1,077.50 | 0.42% | 452,425 |
| Jul 11, 2025 | 1,097.90 | 1,097.90 | 1,060.20 | 1,073.00 | 1,073.00 | -2.33% | 603,141 |
| Jul 10, 2025 | 1,101.00 | 1,108.80 | 1,094.50 | 1,098.60 | 1,098.60 | -0.82% | 585,162 |
| Jul 9, 2025 | 1,110.00 | 1,116.00 | 1,097.60 | 1,107.70 | 1,107.70 | 0.41% | 387,789 |
| Jul 8, 2025 | 1,093.80 | 1,114.70 | 1,090.10 | 1,103.20 | 1,103.20 | 0.86% | 439,262 |
| Jul 7, 2025 | 1,105.00 | 1,107.80 | 1,090.00 | 1,093.80 | 1,093.80 | -0.44% | 233,931 |
| Jul 4, 2025 | 1,099.40 | 1,101.70 | 1,086.00 | 1,098.60 | 1,098.60 | -0.07% | 265,465 |