Uno Minda Limited (NSE:UNOMINDA)
India · Delayed Price · Currency is INR 1,353.80
+37.10 (2.82%)
Nov 9, 2026, 3:28 PM IST
NSE:UNOMINDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,313.00 | 1,368.00 | 1,292.00 | 1,353.80 | 1,353.80 | 2.82% | 1,522,645 |
| Nov 8, 2026 | 1,331.60 | 1,333.60 | 1,307.40 | 1,316.70 | 1,316.70 | -0.70% | 62,155 |
| Nov 6, 2026 | 1,325.00 | 1,342.00 | 1,304.30 | 1,326.00 | 1,326.00 | -0.67% | 2,593,471 |
| Nov 5, 2026 | 1,220.00 | 1,335.00 | 1,213.30 | 1,335.00 | 1,335.00 | 11.54% | 6,207,957 |
| Nov 4, 2026 | 1,134.00 | 1,201.50 | 1,131.40 | 1,196.90 | 1,196.90 | 6.44% | 1,926,857 |
| Nov 3, 2026 | 1,129.00 | 1,151.00 | 1,122.40 | 1,124.50 | 1,124.50 | 0.52% | 1,328,322 |
| Nov 2, 2026 | 1,080.10 | 1,119.80 | 1,077.30 | 1,118.70 | 1,118.70 | 3.34% | 1,303,406 |
| Oct 30, 2026 | 1,086.20 | 1,089.20 | 1,072.50 | 1,082.50 | 1,082.50 | -0.45% | 267,212 |
| Oct 29, 2026 | 1,106.00 | 1,109.00 | 1,081.50 | 1,087.40 | 1,087.40 | -1.14% | 381,719 |
| Oct 28, 2026 | 1,085.00 | 1,115.60 | 1,080.70 | 1,099.90 | 1,099.90 | 1.37% | 449,769 |
| Oct 27, 2026 | 1,067.00 | 1,097.70 | 1,056.70 | 1,085.00 | 1,085.00 | 1.47% | 1,029,199 |
| Oct 26, 2026 | 1,057.00 | 1,069.30 | 1,037.00 | 1,069.30 | 1,069.30 | 1.16% | 157,985 |
| Oct 23, 2026 | 1,063.40 | 1,064.90 | 1,030.00 | 1,057.00 | 1,057.00 | -1.04% | 485,844 |
| Oct 22, 2026 | 1,064.90 | 1,093.70 | 1,049.30 | 1,068.10 | 1,068.10 | 0.30% | 337,367 |
| Oct 21, 2026 | 1,087.40 | 1,095.70 | 1,050.00 | 1,064.90 | 1,064.90 | -2.07% | 498,169 |
| Oct 19, 2026 | 1,105.00 | 1,115.70 | 1,083.70 | 1,087.40 | 1,087.40 | -1.86% | 168,761 |
| Oct 16, 2026 | 1,116.80 | 1,117.70 | 1,106.10 | 1,108.00 | 1,108.00 | -0.87% | 165,426 |
| Oct 15, 2026 | 1,108.60 | 1,128.90 | 1,099.00 | 1,117.70 | 1,117.70 | 1.24% | 792,628 |
| Oct 14, 2026 | 1,103.90 | 1,113.00 | 1,095.00 | 1,104.00 | 1,104.00 | -0.54% | 395,187 |
| Oct 13, 2026 | 1,106.80 | 1,115.00 | 1,095.80 | 1,110.00 | 1,110.00 | 0.51% | 481,433 |
| Oct 12, 2026 | 1,111.60 | 1,130.40 | 1,092.40 | 1,104.40 | 1,104.40 | -0.32% | 381,312 |
| Oct 9, 2026 | 1,087.40 | 1,115.00 | 1,086.50 | 1,108.00 | 1,108.00 | 2.12% | 328,752 |
| Oct 8, 2026 | 1,100.00 | 1,105.80 | 1,085.00 | 1,085.00 | 1,085.00 | -1.79% | 479,061 |
| Oct 7, 2026 | 1,115.70 | 1,123.90 | 1,100.00 | 1,104.80 | 1,104.80 | -1.36% | 277,168 |
| Oct 6, 2026 | 1,101.00 | 1,128.50 | 1,100.00 | 1,120.00 | 1,120.00 | 1.73% | 1,038,825 |
| Oct 5, 2026 | 1,111.00 | 1,126.00 | 1,086.20 | 1,101.00 | 1,101.00 | -0.90% | 952,575 |
| Oct 1, 2026 | 1,170.00 | 1,170.00 | 1,099.10 | 1,111.00 | 1,111.00 | -5.04% | 788,650 |
| Sep 30, 2026 | 1,159.10 | 1,184.10 | 1,159.10 | 1,170.00 | 1,170.00 | 0.69% | 527,106 |
| Sep 29, 2026 | 1,173.30 | 1,179.00 | 1,149.50 | 1,162.00 | 1,162.00 | -0.94% | 546,120 |
| Sep 28, 2026 | 1,211.50 | 1,214.20 | 1,167.20 | 1,173.00 | 1,173.00 | -3.69% | 605,484 |
| Sep 25, 2026 | 1,224.40 | 1,236.20 | 1,215.10 | 1,218.00 | 1,218.00 | -0.52% | 272,547 |
| Sep 24, 2026 | 1,216.30 | 1,252.90 | 1,212.30 | 1,224.40 | 1,224.40 | 0.11% | 445,754 |
| Sep 23, 2026 | 1,235.00 | 1,244.90 | 1,220.30 | 1,223.10 | 1,223.10 | -0.24% | 742,953 |
| Sep 22, 2026 | 1,227.50 | 1,240.10 | 1,220.70 | 1,226.00 | 1,226.00 | -0.12% | 316,922 |
| Sep 21, 2026 | 1,259.90 | 1,259.90 | 1,220.70 | 1,227.50 | 1,227.50 | -4.40% | 716,308 |
| Sep 18, 2026 | 1,213.20 | 1,284.00 | 1,206.80 | 1,284.00 | 1,284.00 | 6.56% | 1,277,954 |
| Sep 17, 2026 | 1,183.80 | 1,218.00 | 1,178.10 | 1,205.00 | 1,205.00 | 1.60% | 530,438 |
| Sep 16, 2026 | 1,164.00 | 1,188.30 | 1,160.00 | 1,186.00 | 1,186.00 | 2.27% | 367,236 |
| Sep 15, 2026 | 1,212.30 | 1,213.90 | 1,159.70 | 1,159.70 | 1,159.70 | -3.49% | 417,139 |
| Sep 11, 2026 | 1,217.00 | 1,217.60 | 1,199.50 | 1,201.60 | 1,201.60 | -1.89% | 374,682 |
| Sep 10, 2026 | 1,239.40 | 1,241.00 | 1,218.20 | 1,224.80 | 1,224.80 | -0.34% | 474,437 |
| Sep 9, 2026 | 1,230.00 | 1,237.00 | 1,225.70 | 1,229.00 | 1,229.00 | -0.65% | 375,564 |
| Sep 8, 2026 | 1,240.00 | 1,241.00 | 1,221.00 | 1,237.00 | 1,237.00 | -0.38% | 561,339 |
| Sep 7, 2026 | 1,245.00 | 1,252.10 | 1,221.20 | 1,241.70 | 1,241.70 | -0.64% | 390,846 |
| Sep 4, 2026 | 1,258.00 | 1,260.30 | 1,237.50 | 1,249.70 | 1,249.70 | -1.52% | 574,742 |
| Sep 3, 2026 | 1,244.00 | 1,269.00 | 1,235.80 | 1,269.00 | 1,269.00 | 2.67% | 638,835 |
| Sep 2, 2026 | 1,270.00 | 1,272.00 | 1,228.30 | 1,236.00 | 1,236.00 | -3.01% | 1,278,381 |
| Sep 1, 2026 | 1,279.90 | 1,307.50 | 1,261.50 | 1,274.40 | 1,274.40 | -0.13% | 1,489,864 |
| Aug 31, 2026 | 1,276.00 | 1,292.50 | 1,261.10 | 1,276.00 | 1,276.00 | - | 693,607 |
| Aug 28, 2026 | 1,282.00 | 1,283.10 | 1,263.40 | 1,276.00 | 1,276.00 | -0.31% | 552,647 |