Uno Minda Limited (NSE:UNOMINDA)
India · Delayed Price · Currency is INR 1,082.10
-39.20 (-3.50%)
At close: Mar 9, 2026
Uno Minda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,095.70 | 1,095.70 | 1,038.00 | 1,069.90 | - | -4.58% | 1,030,842 |
| Mar 6, 2026 | 1,117.90 | 1,134.90 | 1,112.10 | 1,121.30 | 1,121.30 | 0.27% | 425,766 |
| Mar 5, 2026 | 1,130.10 | 1,144.00 | 1,097.30 | 1,118.30 | 1,118.30 | -0.55% | 938,497 |
| Mar 4, 2026 | 1,135.00 | 1,146.40 | 1,103.00 | 1,124.50 | 1,124.50 | -1.39% | 1,346,839 |
| Mar 2, 2026 | 1,130.00 | 1,171.50 | 1,120.00 | 1,140.40 | 1,140.40 | -4.05% | 1,212,211 |
| Feb 27, 2026 | 1,223.20 | 1,228.50 | 1,181.30 | 1,188.50 | 1,188.50 | -3.42% | 770,804 |
| Feb 26, 2026 | 1,216.00 | 1,238.00 | 1,194.00 | 1,230.60 | 1,230.60 | 1.05% | 1,354,248 |
| Feb 25, 2026 | 1,182.40 | 1,220.60 | 1,175.90 | 1,217.80 | 1,217.80 | 3.42% | 508,503 |
| Feb 24, 2026 | 1,184.00 | 1,194.40 | 1,167.10 | 1,177.50 | 1,177.50 | -1.55% | 619,798 |
| Feb 23, 2026 | 1,205.00 | 1,207.80 | 1,181.00 | 1,196.00 | 1,196.00 | 0.07% | 453,041 |
| Feb 20, 2026 | 1,181.90 | 1,206.40 | 1,181.90 | 1,195.20 | 1,195.20 | 0.39% | 792,362 |
| Feb 19, 2026 | 1,204.90 | 1,215.70 | 1,185.00 | 1,190.50 | 1,190.50 | -1.51% | 640,809 |
| Feb 18, 2026 | 1,215.80 | 1,223.70 | 1,196.90 | 1,208.80 | 1,208.80 | -0.71% | 406,638 |
| Feb 17, 2026 | 1,215.00 | 1,226.60 | 1,209.10 | 1,217.40 | 1,217.40 | - | 253,022 |
| Feb 16, 2026 | 1,236.10 | 1,247.50 | 1,208.50 | 1,217.40 | 1,217.40 | -2.14% | 367,303 |
| Feb 13, 2026 | 1,245.80 | 1,249.00 | 1,220.30 | 1,244.00 | 1,244.00 | -0.31% | 1,278,975 |
| Feb 12, 2026 | 1,245.00 | 1,255.00 | 1,227.00 | 1,247.90 | 1,247.90 | 0.17% | 1,109,468 |
| Feb 11, 2026 | 1,238.00 | 1,251.50 | 1,220.30 | 1,245.80 | 1,245.80 | 1.19% | 1,121,812 |
| Feb 10, 2026 | 1,211.50 | 1,232.30 | 1,200.20 | 1,231.20 | 1,230.30 | 2.26% | 850,875 |
| Feb 9, 2026 | 1,155.90 | 1,214.20 | 1,150.20 | 1,204.00 | 1,203.12 | 3.97% | 1,402,126 |
| Feb 6, 2026 | 1,234.00 | 1,235.80 | 1,150.00 | 1,158.00 | 1,157.15 | -5.91% | 2,382,069 |
| Feb 5, 2026 | 1,208.40 | 1,242.70 | 1,176.50 | 1,230.80 | 1,229.90 | 2.16% | 2,378,517 |
| Feb 4, 2026 | 1,220.00 | 1,222.90 | 1,195.80 | 1,204.80 | 1,203.92 | -0.76% | 544,512 |
| Feb 3, 2026 | 1,248.00 | 1,248.00 | 1,209.80 | 1,214.00 | 1,213.11 | 3.04% | 898,618 |
| Feb 2, 2026 | 1,145.10 | 1,183.60 | 1,138.70 | 1,178.20 | 1,177.34 | 2.89% | 461,793 |
| Feb 1, 2026 | 1,187.00 | 1,192.70 | 1,135.00 | 1,145.10 | 1,144.26 | -3.15% | 236,315 |
| Jan 30, 2026 | 1,142.00 | 1,186.20 | 1,133.00 | 1,182.30 | 1,181.44 | 3.40% | 1,033,856 |
| Jan 29, 2026 | 1,149.90 | 1,149.90 | 1,124.10 | 1,143.40 | 1,142.56 | -0.45% | 542,783 |
| Jan 28, 2026 | 1,154.90 | 1,154.90 | 1,125.80 | 1,148.60 | 1,147.76 | 0.31% | 754,884 |
| Jan 27, 2026 | 1,134.10 | 1,158.40 | 1,114.80 | 1,145.00 | 1,144.16 | 0.96% | 740,371 |
| Jan 23, 2026 | 1,182.00 | 1,182.00 | 1,130.10 | 1,134.10 | 1,133.27 | -3.36% | 1,006,084 |
| Jan 22, 2026 | 1,140.00 | 1,179.30 | 1,134.40 | 1,173.50 | 1,172.64 | 4.00% | 715,042 |
| Jan 21, 2026 | 1,118.00 | 1,137.80 | 1,107.70 | 1,128.40 | 1,127.58 | 0.71% | 669,428 |
| Jan 20, 2026 | 1,154.90 | 1,163.90 | 1,114.10 | 1,120.40 | 1,119.58 | -2.99% | 909,563 |
| Jan 19, 2026 | 1,174.10 | 1,180.00 | 1,152.50 | 1,154.90 | 1,154.06 | -2.46% | 1,316,405 |
| Jan 16, 2026 | 1,197.40 | 1,217.70 | 1,180.90 | 1,184.00 | 1,183.13 | -0.70% | 752,949 |
| Jan 14, 2026 | 1,200.80 | 1,209.60 | 1,188.70 | 1,192.40 | 1,191.53 | -0.70% | 588,659 |
| Jan 13, 2026 | 1,214.90 | 1,222.60 | 1,188.30 | 1,200.80 | 1,199.92 | -0.76% | 447,350 |
| Jan 12, 2026 | 1,249.00 | 1,249.00 | 1,199.00 | 1,210.00 | 1,209.12 | -3.18% | 780,498 |
| Jan 9, 2026 | 1,270.10 | 1,276.60 | 1,246.60 | 1,249.80 | 1,248.89 | -1.59% | 383,823 |
| Jan 8, 2026 | 1,318.30 | 1,318.30 | 1,261.00 | 1,270.00 | 1,269.07 | -3.66% | 587,854 |
| Jan 7, 2026 | 1,321.00 | 1,334.90 | 1,302.30 | 1,318.20 | 1,317.24 | -0.20% | 607,276 |
| Jan 6, 2026 | 1,342.60 | 1,343.10 | 1,307.90 | 1,320.90 | 1,319.93 | -1.17% | 396,153 |
| Jan 5, 2026 | 1,335.40 | 1,355.00 | 1,315.90 | 1,336.60 | 1,335.62 | 1.17% | 918,558 |
| Jan 2, 2026 | 1,293.00 | 1,322.90 | 1,287.00 | 1,321.20 | 1,320.23 | 2.68% | 1,732,882 |
| Jan 1, 2026 | 1,283.10 | 1,296.80 | 1,275.90 | 1,286.70 | 1,285.76 | 0.07% | 304,706 |
| Dec 31, 2025 | 1,273.30 | 1,290.00 | 1,256.80 | 1,285.80 | 1,284.86 | 0.98% | 520,247 |
| Dec 30, 2025 | 1,260.00 | 1,284.90 | 1,255.90 | 1,273.30 | 1,272.37 | 0.35% | 1,022,600 |
| Dec 29, 2025 | 1,268.00 | 1,277.40 | 1,262.10 | 1,268.80 | 1,267.87 | -0.20% | 214,493 |
| Dec 26, 2025 | 1,296.00 | 1,296.00 | 1,263.70 | 1,271.40 | 1,270.47 | -1.62% | 237,899 |