Uno Minda Limited (NSE:UNOMINDA)
India · Delayed Price · Currency is INR 1,082.70
-7.10 (-0.65%)
Jun 3, 2026, 3:30 PM IST
NSE:UNOMINDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,077.40 | 1,096.80 | 1,057.20 | 1,089.80 | 1,089.80 | 0.96% | 703,100 |
| Jun 1, 2026 | 1,106.00 | 1,113.90 | 1,070.00 | 1,079.40 | 1,079.40 | -2.02% | 583,104 |
| May 29, 2026 | 1,130.00 | 1,136.80 | 1,095.30 | 1,101.70 | 1,101.70 | -2.42% | 969,269 |
| May 27, 2026 | 1,115.00 | 1,135.00 | 1,112.00 | 1,130.80 | 1,129.05 | 1.43% | 807,439 |
| May 26, 2026 | 1,118.00 | 1,125.40 | 1,107.10 | 1,114.90 | 1,113.17 | -0.32% | 419,941 |
| May 25, 2026 | 1,100.00 | 1,123.60 | 1,099.00 | 1,118.50 | 1,116.77 | 2.68% | 1,331,136 |
| May 22, 2026 | 1,085.00 | 1,112.80 | 1,071.20 | 1,089.30 | 1,087.61 | 0.95% | 1,131,416 |
| May 21, 2026 | 1,066.00 | 1,084.40 | 1,057.10 | 1,079.10 | 1,077.43 | 2.15% | 1,269,664 |
| May 20, 2026 | 1,050.00 | 1,064.90 | 1,022.30 | 1,056.40 | 1,054.77 | 0.43% | 805,812 |
| May 19, 2026 | 1,057.60 | 1,062.30 | 1,007.50 | 1,051.90 | 1,050.27 | -1.49% | 2,657,446 |
| May 18, 2026 | 1,122.60 | 1,161.50 | 1,060.10 | 1,067.80 | 1,066.15 | -4.81% | 2,592,716 |
| May 15, 2026 | 1,130.00 | 1,133.90 | 1,110.10 | 1,121.80 | 1,120.06 | -0.04% | 625,374 |
| May 14, 2026 | 1,134.00 | 1,137.00 | 1,102.10 | 1,122.30 | 1,120.56 | -0.36% | 707,034 |
| May 13, 2026 | 1,138.50 | 1,154.80 | 1,120.00 | 1,126.30 | 1,124.56 | -1.37% | 1,337,361 |
| May 12, 2026 | 1,168.10 | 1,173.90 | 1,136.20 | 1,141.90 | 1,140.13 | -2.66% | 560,792 |
| May 11, 2026 | 1,164.90 | 1,180.10 | 1,153.30 | 1,173.10 | 1,171.28 | -0.49% | 626,384 |
| May 8, 2026 | 1,143.00 | 1,189.70 | 1,141.40 | 1,178.90 | 1,177.08 | 2.90% | 1,117,899 |
| May 7, 2026 | 1,138.60 | 1,149.00 | 1,115.50 | 1,145.70 | 1,143.93 | 1.58% | 883,583 |
| May 6, 2026 | 1,094.80 | 1,133.30 | 1,086.50 | 1,127.90 | 1,126.15 | 3.75% | 1,268,118 |
| May 5, 2026 | 1,104.10 | 1,111.50 | 1,066.30 | 1,087.10 | 1,085.42 | -2.05% | 865,301 |
| May 4, 2026 | 1,123.50 | 1,138.90 | 1,104.60 | 1,109.80 | 1,108.08 | -0.24% | 637,278 |
| Apr 30, 2026 | 1,127.10 | 1,127.10 | 1,099.10 | 1,112.50 | 1,110.78 | -1.71% | 567,965 |
| Apr 29, 2026 | 1,133.00 | 1,165.00 | 1,126.30 | 1,131.80 | 1,130.05 | 0.19% | 750,041 |
| Apr 28, 2026 | 1,131.10 | 1,134.70 | 1,119.70 | 1,129.70 | 1,127.95 | -0.11% | 603,095 |
| Apr 27, 2026 | 1,108.10 | 1,138.30 | 1,101.30 | 1,130.90 | 1,129.15 | 2.06% | 503,867 |
| Apr 24, 2026 | 1,134.90 | 1,137.20 | 1,091.20 | 1,108.10 | 1,106.39 | -1.95% | 552,580 |
| Apr 23, 2026 | 1,149.00 | 1,160.30 | 1,123.20 | 1,130.10 | 1,128.35 | -1.84% | 760,483 |
| Apr 22, 2026 | 1,140.10 | 1,155.00 | 1,136.20 | 1,151.30 | 1,149.52 | 0.15% | 1,178,966 |
| Apr 21, 2026 | 1,136.60 | 1,156.20 | 1,123.60 | 1,149.60 | 1,147.82 | 1.79% | 1,873,782 |
| Apr 20, 2026 | 1,097.80 | 1,136.00 | 1,071.20 | 1,129.40 | 1,127.65 | 2.88% | 1,976,127 |
| Apr 17, 2026 | 1,114.10 | 1,114.10 | 1,084.00 | 1,097.80 | 1,096.10 | -1.05% | 985,741 |
| Apr 16, 2026 | 1,115.00 | 1,117.80 | 1,091.60 | 1,109.40 | 1,107.68 | 0.85% | 1,232,121 |
| Apr 15, 2026 | 1,095.00 | 1,112.50 | 1,086.00 | 1,100.10 | 1,098.40 | 2.03% | 1,604,949 |
| Apr 13, 2026 | 1,056.10 | 1,092.30 | 1,044.00 | 1,078.20 | 1,076.53 | 0.02% | 821,196 |
| Apr 10, 2026 | 1,064.00 | 1,085.00 | 1,056.10 | 1,078.00 | 1,076.33 | 2.22% | 1,069,021 |
| Apr 9, 2026 | 1,090.20 | 1,097.90 | 1,050.10 | 1,054.60 | 1,052.97 | -3.27% | 795,044 |
| Apr 8, 2026 | 1,060.00 | 1,100.50 | 1,050.00 | 1,090.20 | 1,088.51 | 6.74% | 1,391,634 |
| Apr 7, 2026 | 1,037.40 | 1,053.70 | 1,013.90 | 1,021.40 | 1,019.82 | -2.58% | 990,099 |
| Apr 6, 2026 | 1,033.90 | 1,052.40 | 1,018.80 | 1,048.40 | 1,046.78 | 2.24% | 619,772 |
| Apr 2, 2026 | 1,031.00 | 1,033.60 | 1,003.30 | 1,025.40 | 1,023.81 | -1.73% | 1,598,629 |
| Apr 1, 2026 | 1,061.00 | 1,061.00 | 1,030.60 | 1,043.40 | 1,041.79 | 1.14% | 929,316 |
| Mar 30, 2026 | 1,029.00 | 1,051.50 | 1,015.00 | 1,031.60 | 1,030.00 | -1.63% | 860,527 |
| Mar 27, 2026 | 1,075.60 | 1,075.80 | 1,042.10 | 1,048.70 | 1,047.08 | -3.58% | 1,001,393 |
| Mar 25, 2026 | 1,076.00 | 1,104.00 | 1,075.50 | 1,087.60 | 1,085.92 | 1.51% | 1,458,339 |
| Mar 24, 2026 | 1,044.00 | 1,078.10 | 1,039.40 | 1,071.40 | 1,069.74 | 4.07% | 771,989 |
| Mar 23, 2026 | 1,053.10 | 1,053.10 | 1,010.00 | 1,029.50 | 1,027.91 | -3.51% | 531,522 |
| Mar 20, 2026 | 1,050.00 | 1,074.00 | 1,042.20 | 1,067.00 | 1,065.35 | 2.65% | 1,061,778 |
| Mar 19, 2026 | 1,053.00 | 1,057.00 | 1,032.50 | 1,039.50 | 1,037.89 | -3.16% | 655,607 |
| Mar 18, 2026 | 1,057.70 | 1,086.00 | 1,048.60 | 1,073.40 | 1,071.74 | 1.94% | 1,549,593 |
| Mar 17, 2026 | 1,018.50 | 1,057.00 | 1,007.10 | 1,053.00 | 1,051.37 | 3.39% | 1,034,552 |