Uno Minda Limited (NSE:UNOMINDA)
India · Delayed Price · Currency is INR 1,265.80
+35.20 (2.86%)
Aug 22, 2025, 3:30 PM IST
Uno Minda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,230.60 | 1,272.60 | 1,224.20 | 1,265.80 | 1,265.80 | 2.86% | 1,589,227 |
| 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 |
| Jul 3, 2025 | 1,103.30 | 1,118.80 | 1,096.90 | 1,099.40 | 1,099.40 | 0.07% | 930,188 |
| Jul 2, 2025 | 1,085.00 | 1,103.50 | 1,082.30 | 1,098.60 | 1,098.60 | 1.79% | 536,194 |
| Jul 1, 2025 | 1,106.00 | 1,109.90 | 1,075.60 | 1,079.30 | 1,079.30 | -2.26% | 517,450 |
| Jun 30, 2025 | 1,128.80 | 1,128.80 | 1,090.00 | 1,104.30 | 1,104.30 | -0.50% | 1,266,529 |
| Jun 27, 2025 | 1,086.00 | 1,119.90 | 1,066.00 | 1,109.80 | 1,109.80 | 2.69% | 1,425,495 |
| Jun 26, 2025 | 1,072.70 | 1,087.00 | 1,059.60 | 1,080.70 | 1,080.70 | 0.75% | 520,231 |
| Jun 25, 2025 | 1,063.00 | 1,078.00 | 1,052.80 | 1,072.70 | 1,072.70 | 1.96% | 362,598 |
| Jun 24, 2025 | 1,065.00 | 1,078.70 | 1,050.10 | 1,052.10 | 1,052.10 | -0.37% | 297,530 |
| Jun 23, 2025 | 1,056.30 | 1,065.00 | 1,040.50 | 1,056.00 | 1,056.00 | -0.53% | 604,214 |
| Jun 20, 2025 | 1,037.30 | 1,067.00 | 1,036.00 | 1,061.60 | 1,061.60 | 2.34% | 923,815 |
| Jun 19, 2025 | 1,053.10 | 1,063.60 | 1,027.00 | 1,037.30 | 1,037.30 | -2.47% | 417,642 |
| Jun 18, 2025 | 1,053.90 | 1,085.00 | 1,047.00 | 1,063.60 | 1,063.60 | 1.34% | 1,055,473 |
| Jun 17, 2025 | 1,059.00 | 1,060.90 | 1,043.70 | 1,049.50 | 1,049.50 | -0.61% | 398,963 |
| Jun 16, 2025 | 1,060.00 | 1,067.70 | 1,039.00 | 1,055.90 | 1,055.90 | -0.66% | 258,961 |
| Jun 13, 2025 | 1,035.00 | 1,073.00 | 1,031.00 | 1,062.90 | 1,062.90 | -1.03% | 279,896 |