Uno Minda Limited (NSE:UNOMINDA)
India · Delayed Price · Currency is INR 1,267.80
+41.20 (3.36%)
At close: Dec 19, 2025
Uno Minda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,226.60 | 1,271.50 | 1,222.30 | 1,267.80 | 1,267.80 | 3.36% | 387,162 |
| Dec 18, 2025 | 1,248.00 | 1,248.00 | 1,215.10 | 1,226.60 | 1,226.60 | -1.78% | 317,374 |
| Dec 17, 2025 | 1,257.00 | 1,268.50 | 1,241.00 | 1,248.80 | 1,248.80 | -0.65% | 380,071 |
| Dec 16, 2025 | 1,238.90 | 1,270.40 | 1,231.00 | 1,257.00 | 1,257.00 | 1.42% | 1,122,608 |
| Dec 15, 2025 | 1,248.10 | 1,250.80 | 1,231.50 | 1,239.40 | 1,239.40 | -0.70% | 569,714 |
| Dec 12, 2025 | 1,239.80 | 1,253.70 | 1,227.40 | 1,248.10 | 1,248.10 | 1.07% | 309,863 |
| Dec 11, 2025 | 1,228.30 | 1,239.00 | 1,217.60 | 1,234.90 | 1,234.90 | 0.95% | 226,556 |
| Dec 10, 2025 | 1,230.00 | 1,261.50 | 1,220.00 | 1,223.30 | 1,223.30 | -0.68% | 659,736 |
| Dec 9, 2025 | 1,251.10 | 1,253.50 | 1,228.10 | 1,231.70 | 1,231.70 | -2.11% | 842,281 |
| Dec 8, 2025 | 1,272.40 | 1,272.40 | 1,248.50 | 1,258.20 | 1,258.20 | -1.12% | 709,108 |
| Dec 5, 2025 | 1,276.50 | 1,283.50 | 1,253.30 | 1,272.40 | 1,272.40 | 0.04% | 1,018,005 |
| Dec 4, 2025 | 1,266.90 | 1,279.40 | 1,260.10 | 1,271.90 | 1,271.90 | 0.39% | 173,540 |
| Dec 3, 2025 | 1,300.00 | 1,300.00 | 1,261.10 | 1,266.90 | 1,266.90 | -2.12% | 550,746 |
| Dec 2, 2025 | 1,313.90 | 1,313.90 | 1,283.60 | 1,294.40 | 1,294.40 | -1.12% | 932,766 |
| Dec 1, 2025 | 1,307.00 | 1,337.50 | 1,302.00 | 1,309.10 | 1,309.10 | 0.18% | 884,017 |
| Nov 28, 2025 | 1,312.40 | 1,314.40 | 1,293.30 | 1,306.80 | 1,306.80 | -0.43% | 582,383 |
| Nov 27, 2025 | 1,326.70 | 1,339.50 | 1,290.50 | 1,312.40 | 1,312.40 | -0.58% | 1,110,166 |
| Nov 26, 2025 | 1,285.30 | 1,329.40 | 1,274.90 | 1,320.10 | 1,320.10 | 2.71% | 1,575,851 |
| Nov 25, 2025 | 1,279.50 | 1,291.00 | 1,276.10 | 1,285.30 | 1,285.30 | 0.45% | 447,999 |
| Nov 24, 2025 | 1,281.40 | 1,300.00 | 1,273.00 | 1,279.50 | 1,279.50 | -0.15% | 375,605 |
| Nov 21, 2025 | 1,298.00 | 1,304.80 | 1,275.10 | 1,281.40 | 1,281.40 | -1.28% | 392,127 |
| Nov 20, 2025 | 1,304.00 | 1,317.00 | 1,285.80 | 1,298.00 | 1,298.00 | -0.54% | 381,796 |
| Nov 19, 2025 | 1,280.10 | 1,310.90 | 1,280.10 | 1,305.10 | 1,305.10 | 0.99% | 734,535 |
| Nov 18, 2025 | 1,308.60 | 1,309.00 | 1,272.50 | 1,292.30 | 1,292.30 | -0.58% | 773,878 |
| Nov 17, 2025 | 1,307.20 | 1,313.50 | 1,296.70 | 1,299.90 | 1,299.90 | -0.56% | 335,117 |
| Nov 14, 2025 | 1,302.20 | 1,310.70 | 1,290.20 | 1,307.20 | 1,307.20 | 0.31% | 391,332 |
| Nov 13, 2025 | 1,333.00 | 1,334.00 | 1,293.80 | 1,303.20 | 1,303.20 | -2.23% | 555,081 |
| Nov 12, 2025 | 1,311.10 | 1,335.00 | 1,308.30 | 1,332.90 | 1,332.90 | 1.66% | 978,368 |
| Nov 11, 2025 | 1,325.50 | 1,341.00 | 1,308.20 | 1,311.10 | 1,311.10 | -0.62% | 1,327,355 |
| Nov 10, 2025 | 1,229.70 | 1,327.80 | 1,227.30 | 1,319.30 | 1,319.30 | 7.29% | 2,923,214 |
| Nov 7, 2025 | 1,237.00 | 1,258.00 | 1,197.20 | 1,229.70 | 1,229.70 | -0.33% | 1,626,201 |
| Nov 6, 2025 | 1,242.00 | 1,264.00 | 1,227.20 | 1,233.80 | 1,233.80 | -1.45% | 979,119 |
| Nov 4, 2025 | 1,264.00 | 1,275.90 | 1,248.10 | 1,252.00 | 1,252.00 | -1.00% | 700,575 |
| Nov 3, 2025 | 1,245.00 | 1,273.70 | 1,215.00 | 1,264.60 | 1,264.60 | 2.38% | 1,306,252 |
| Oct 31, 2025 | 1,224.70 | 1,243.90 | 1,224.50 | 1,235.20 | 1,235.20 | 1.01% | 847,020 |
| Oct 30, 2025 | 1,215.00 | 1,228.90 | 1,207.70 | 1,222.80 | 1,222.80 | 0.64% | 465,610 |
| 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% | 603,589 |
| 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% | 582,926 |
| Oct 17, 2025 | 1,235.20 | 1,236.90 | 1,211.60 | 1,217.80 | 1,217.80 | -1.41% | 873,493 |
| 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% | 1,002,272 |
| 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 |