Uno Minda Limited (NSE:UNOMINDA)
India · Delayed Price · Currency is INR 1,222.70
-3.30 (-0.27%)
Sep 23, 2026, 3:15 PM IST
NSE:UNOMINDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,235.00 | 1,244.90 | 1,222.70 | 1,222.70 | - | -0.27% | 742,604 |
| 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 |
| Aug 27, 2026 | 1,266.30 | 1,285.00 | 1,252.10 | 1,280.00 | 1,280.00 | 1.59% | 778,534 |
| Aug 26, 2026 | 1,253.40 | 1,272.10 | 1,250.70 | 1,260.00 | 1,260.00 | 0.53% | 798,985 |
| Aug 25, 2026 | 1,243.00 | 1,256.50 | 1,240.50 | 1,253.40 | 1,253.40 | 0.17% | 464,892 |
| Aug 24, 2026 | 1,261.60 | 1,261.60 | 1,245.10 | 1,251.30 | 1,251.30 | -1.08% | 1,161,278 |
| Aug 21, 2026 | 1,261.00 | 1,267.00 | 1,252.00 | 1,265.00 | 1,265.00 | 0.36% | 456,850 |
| Aug 20, 2026 | 1,278.30 | 1,282.60 | 1,260.50 | 1,260.50 | 1,260.50 | -0.90% | 448,426 |
| Aug 19, 2026 | 1,274.10 | 1,288.00 | 1,259.00 | 1,272.00 | 1,272.00 | -0.08% | 673,868 |
| Aug 18, 2026 | 1,272.50 | 1,281.20 | 1,263.00 | 1,273.00 | 1,273.00 | 0.24% | 452,660 |
| Aug 17, 2026 | 1,246.00 | 1,272.00 | 1,235.90 | 1,269.90 | 1,269.90 | 2.41% | 1,414,213 |
| Aug 14, 2026 | 1,240.30 | 1,246.90 | 1,230.10 | 1,240.00 | 1,240.00 | - | 185,823 |
| Aug 13, 2026 | 1,240.00 | 1,264.70 | 1,237.00 | 1,240.00 | 1,240.00 | 0.62% | 811,073 |
| Aug 12, 2026 | 1,275.00 | 1,278.70 | 1,232.40 | 1,232.40 | 1,232.40 | -3.34% | 520,011 |
| Aug 11, 2026 | 1,288.90 | 1,291.10 | 1,267.00 | 1,275.00 | 1,275.00 | -1.01% | 496,593 |
| Aug 10, 2026 | 1,291.30 | 1,298.30 | 1,280.70 | 1,288.00 | 1,288.00 | 0.23% | 782,659 |
| Aug 7, 2026 | 1,270.00 | 1,292.10 | 1,265.10 | 1,285.00 | 1,285.00 | 0.55% | 557,760 |
| Aug 6, 2026 | 1,257.00 | 1,278.00 | 1,241.60 | 1,278.00 | 1,278.00 | 2.24% | 785,428 |
| Aug 5, 2026 | 1,229.20 | 1,273.90 | 1,229.20 | 1,250.00 | 1,250.00 | 1.87% | 2,052,962 |
| Aug 4, 2026 | 1,218.50 | 1,243.90 | 1,202.00 | 1,227.00 | 1,227.00 | 1.40% | 2,361,917 |
| Aug 3, 2026 | 1,195.00 | 1,219.60 | 1,185.00 | 1,210.00 | 1,210.00 | 2.50% | 818,368 |
| Jul 31, 2026 | 1,181.00 | 1,188.00 | 1,167.60 | 1,180.50 | 1,180.50 | 0.66% | 776,436 |
| Jul 30, 2026 | 1,169.00 | 1,183.00 | 1,160.30 | 1,172.80 | 1,172.80 | 0.35% | 634,771 |
| Jul 29, 2026 | 1,165.00 | 1,184.80 | 1,156.60 | 1,168.70 | 1,168.70 | 0.41% | 518,536 |
| Jul 28, 2026 | 1,164.00 | 1,174.80 | 1,150.00 | 1,163.90 | 1,163.90 | 0.13% | 1,088,896 |
| Jul 27, 2026 | 1,139.90 | 1,168.00 | 1,135.00 | 1,162.40 | 1,162.40 | 3.14% | 923,914 |
| Jul 24, 2026 | 1,125.00 | 1,132.30 | 1,101.10 | 1,127.00 | 1,127.00 | -0.26% | 1,004,753 |
| Jul 23, 2026 | 1,130.40 | 1,153.50 | 1,127.00 | 1,129.90 | 1,129.90 | -0.09% | 588,146 |
| Jul 22, 2026 | 1,150.00 | 1,152.00 | 1,125.10 | 1,130.90 | 1,130.90 | -1.44% | 841,095 |
| Jul 21, 2026 | 1,159.00 | 1,166.60 | 1,137.10 | 1,147.40 | 1,147.40 | -0.61% | 541,121 |
| Jul 20, 2026 | 1,155.00 | 1,163.50 | 1,132.90 | 1,154.40 | 1,154.40 | -0.03% | 431,621 |
| Jul 17, 2026 | 1,154.60 | 1,158.00 | 1,146.30 | 1,154.80 | 1,154.80 | 0.37% | 501,204 |
| Jul 16, 2026 | 1,159.00 | 1,172.00 | 1,141.00 | 1,150.60 | 1,150.60 | -0.61% | 740,834 |
| Jul 15, 2026 | 1,145.00 | 1,171.00 | 1,140.20 | 1,157.70 | 1,157.70 | 1.82% | 723,132 |