Uno Minda Limited (NSE:UNOMINDA)
India · Delayed Price · Currency is INR 1,134.10
-39.40 (-3.36%)
At close: Jan 23, 2026
Uno Minda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,182.00 | 1,182.00 | 1,130.10 | 1,134.10 | 1,134.10 | -3.36% | 1,006,084 |
| Jan 22, 2026 | 1,140.00 | 1,179.30 | 1,134.40 | 1,173.50 | 1,173.50 | 4.00% | 715,042 |
| Jan 21, 2026 | 1,118.00 | 1,137.80 | 1,107.70 | 1,128.40 | 1,128.40 | 0.71% | 669,428 |
| Jan 20, 2026 | 1,154.90 | 1,163.90 | 1,114.10 | 1,120.40 | 1,120.40 | -2.99% | 909,563 |
| Jan 19, 2026 | 1,174.10 | 1,180.00 | 1,152.50 | 1,154.90 | 1,154.90 | -2.46% | 1,316,405 |
| Jan 16, 2026 | 1,197.40 | 1,217.70 | 1,180.90 | 1,184.00 | 1,184.00 | -0.70% | 752,949 |
| Jan 14, 2026 | 1,200.80 | 1,209.60 | 1,188.70 | 1,192.40 | 1,192.40 | -0.70% | 588,659 |
| Jan 13, 2026 | 1,214.90 | 1,222.60 | 1,188.30 | 1,200.80 | 1,200.80 | -0.76% | 447,350 |
| Jan 12, 2026 | 1,249.00 | 1,249.00 | 1,199.00 | 1,210.00 | 1,210.00 | -3.18% | 780,498 |
| Jan 9, 2026 | 1,270.10 | 1,276.60 | 1,246.60 | 1,249.80 | 1,249.80 | -1.59% | 383,823 |
| Jan 8, 2026 | 1,318.30 | 1,318.30 | 1,261.00 | 1,270.00 | 1,270.00 | -3.66% | 587,854 |
| Jan 7, 2026 | 1,321.00 | 1,334.90 | 1,302.30 | 1,318.20 | 1,318.20 | -0.20% | 607,276 |
| Jan 6, 2026 | 1,342.60 | 1,343.10 | 1,307.90 | 1,320.90 | 1,320.90 | -1.17% | 396,153 |
| Jan 5, 2026 | 1,335.40 | 1,355.00 | 1,315.90 | 1,336.60 | 1,336.60 | 1.17% | 918,558 |
| Jan 2, 2026 | 1,293.00 | 1,322.90 | 1,287.00 | 1,321.20 | 1,321.20 | 2.68% | 1,732,882 |
| Jan 1, 2026 | 1,283.10 | 1,296.80 | 1,275.90 | 1,286.70 | 1,286.70 | 0.07% | 304,706 |
| Dec 31, 2025 | 1,273.30 | 1,290.00 | 1,256.80 | 1,285.80 | 1,285.80 | 0.98% | 520,247 |
| Dec 30, 2025 | 1,260.00 | 1,284.90 | 1,255.90 | 1,273.30 | 1,273.30 | 0.35% | 1,022,600 |
| Dec 29, 2025 | 1,268.00 | 1,277.40 | 1,262.10 | 1,268.80 | 1,268.80 | -0.20% | 214,493 |
| Dec 26, 2025 | 1,296.00 | 1,296.00 | 1,263.70 | 1,271.40 | 1,271.40 | -1.62% | 237,899 |
| Dec 24, 2025 | 1,290.00 | 1,306.30 | 1,287.00 | 1,292.30 | 1,292.30 | -0.31% | 397,242 |
| Dec 23, 2025 | 1,295.20 | 1,300.00 | 1,287.10 | 1,296.30 | 1,296.30 | 0.08% | 229,189 |
| Dec 22, 2025 | 1,268.30 | 1,300.00 | 1,262.40 | 1,295.20 | 1,295.20 | 2.16% | 430,722 |
| 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 |