Uno Minda Limited (NSE:UNOMINDA)
India flag India · Delayed Price · Currency is INR
1,043.90
+2.50 (0.24%)
Aug 1, 2025, 3:29 PM IST

Uno Minda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,040.001,061.401,025.001,043.901,043.900.24%492,302
Jul 31, 20251,056.001,059.201,036.101,041.401,041.40-2.65%413,690
Jul 30, 20251,071.401,074.101,052.901,069.801,069.80-0.24%276,608
Jul 29, 20251,065.001,075.901,042.301,072.401,072.400.69%451,658
Jul 28, 20251,085.101,085.101,051.101,065.101,065.10-1.84%450,798
Jul 25, 20251,081.001,089.501,072.001,085.101,085.100.38%558,467
Jul 24, 20251,071.401,090.001,071.401,081.001,081.000.90%354,325
Jul 23, 20251,059.501,074.901,049.201,071.401,071.400.94%524,705
Jul 22, 20251,080.901,083.701,058.601,061.401,061.40-1.54%347,599
Jul 21, 20251,089.001,093.101,068.101,078.001,078.00-1.01%366,433
Jul 18, 20251,116.801,117.601,085.001,089.001,089.00-2.49%438,249
Jul 17, 20251,127.001,143.201,112.001,116.801,116.80-0.24%654,398
Jul 16, 20251,105.101,127.001,105.101,119.501,119.501.23%585,190
Jul 15, 20251,077.501,109.501,077.101,105.901,105.902.64%271,527
Jul 14, 20251,068.201,081.201,061.701,077.501,077.500.42%452,425
Jul 11, 20251,097.901,097.901,060.201,073.001,073.00-2.33%603,141
Jul 10, 20251,101.001,108.801,094.501,098.601,098.60-0.82%585,162
Jul 9, 20251,110.001,116.001,097.601,107.701,107.700.41%387,789
Jul 8, 20251,093.801,114.701,090.101,103.201,103.200.86%439,262
Jul 7, 20251,105.001,107.801,090.001,093.801,093.80-0.44%233,931
Jul 4, 20251,099.401,101.701,086.001,098.601,098.60-0.07%265,465
Jul 3, 20251,103.301,118.801,096.901,099.401,099.400.07%930,188
Jul 2, 20251,085.001,103.501,082.301,098.601,098.601.79%536,194
Jul 1, 20251,106.001,109.901,075.601,079.301,079.30-2.26%517,450
Jun 30, 20251,128.801,128.801,090.001,104.301,104.30-0.50%1,266,529
Jun 27, 20251,086.001,119.901,066.001,109.801,109.802.69%1,425,495
Jun 26, 20251,072.701,087.001,059.601,080.701,080.700.75%520,231
Jun 25, 20251,063.001,078.001,052.801,072.701,072.701.96%362,598
Jun 24, 20251,065.001,078.701,050.101,052.101,052.10-0.37%297,530
Jun 23, 20251,056.301,065.001,040.501,056.001,056.00-0.53%604,214
Jun 20, 20251,037.301,067.001,036.001,061.601,061.602.34%923,815
Jun 19, 20251,053.101,063.601,027.001,037.301,037.30-2.47%417,642
Jun 18, 20251,053.901,085.001,047.001,063.601,063.601.34%1,055,473
Jun 17, 20251,059.001,060.901,043.701,049.501,049.50-0.61%398,963
Jun 16, 20251,060.001,067.701,039.001,055.901,055.90-0.66%258,961
Jun 13, 20251,035.001,073.001,031.001,062.901,062.90-1.03%279,896
Jun 12, 20251,100.001,107.901,068.001,074.001,074.00-2.72%416,718
Jun 11, 20251,090.001,112.001,082.301,104.001,104.000.67%545,874
Jun 10, 20251,103.901,104.901,086.601,096.601,096.600.33%740,657
Jun 9, 20251,094.001,107.901,074.801,093.001,093.000.32%573,938
Jun 6, 20251,081.201,103.301,072.201,089.501,089.501.55%1,512,003
Jun 5, 20251,063.201,091.601,044.801,072.901,072.901.72%1,866,977
Jun 4, 20251,029.001,075.001,024.001,054.801,054.802.85%1,859,361
Jun 3, 20251,024.001,035.601,018.101,025.601,025.600.70%963,907
Jun 2, 20251,006.601,037.901,005.501,018.501,018.501.18%701,993
May 30, 20251,007.001,029.00982.051,006.651,006.65-0.08%933,749
May 29, 20251,007.001,014.95997.001,007.501,006.000.55%329,159
May 28, 20251,010.401,019.60997.151,002.001,000.51-0.83%334,697
May 27, 20251,016.001,023.45995.701,010.351,008.85-0.26%494,052
May 26, 20251,014.701,032.951,002.501,013.001,011.490.37%643,597