Uno Minda Limited (NSE:UNOMINDA)
India · Delayed Price · Currency is INR 1,115.00
-21.50 (-1.89%)
Jun 29, 2026, 10:10 AM IST
NSE:UNOMINDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1,108.00 | 1,153.90 | 1,104.40 | 1,136.50 | 1,136.50 | 2.99% | 1,533,156 |
| Jun 24, 2026 | 1,122.00 | 1,122.00 | 1,089.00 | 1,103.50 | 1,103.50 | -1.32% | 1,158,957 |
| Jun 23, 2026 | 1,116.90 | 1,127.00 | 1,105.90 | 1,118.30 | 1,118.30 | 0.14% | 563,272 |
| Jun 22, 2026 | 1,119.90 | 1,129.00 | 1,112.50 | 1,116.70 | 1,116.70 | 0.10% | 697,213 |
| Jun 19, 2026 | 1,097.00 | 1,118.00 | 1,089.30 | 1,115.60 | 1,115.60 | 1.61% | 551,672 |
| Jun 18, 2026 | 1,090.00 | 1,102.50 | 1,088.10 | 1,097.90 | 1,097.90 | 0.91% | 313,050 |
| Jun 17, 2026 | 1,090.70 | 1,106.50 | 1,079.10 | 1,088.00 | 1,088.00 | -0.14% | 478,371 |
| Jun 16, 2026 | 1,131.30 | 1,137.00 | 1,085.60 | 1,089.50 | 1,089.50 | -3.22% | 524,900 |
| Jun 15, 2026 | 1,078.60 | 1,137.70 | 1,071.50 | 1,125.70 | 1,125.70 | 6.43% | 1,344,806 |
| Jun 12, 2026 | 1,077.90 | 1,086.00 | 1,031.30 | 1,057.70 | 1,057.70 | -0.90% | 1,395,251 |
| Jun 11, 2026 | 1,071.60 | 1,077.50 | 1,053.00 | 1,067.30 | 1,067.30 | -1.22% | 627,702 |
| Jun 10, 2026 | 1,092.00 | 1,096.10 | 1,072.40 | 1,080.50 | 1,080.50 | -1.23% | 466,748 |
| Jun 9, 2026 | 1,059.40 | 1,097.40 | 1,057.70 | 1,094.00 | 1,094.00 | 3.88% | 822,653 |
| Jun 8, 2026 | 1,084.20 | 1,087.80 | 1,045.00 | 1,053.10 | 1,053.10 | -3.39% | 1,133,989 |
| Jun 5, 2026 | 1,096.00 | 1,106.80 | 1,070.90 | 1,090.00 | 1,090.00 | 0.66% | 1,052,282 |
| Jun 4, 2026 | 1,072.60 | 1,097.20 | 1,069.80 | 1,082.80 | 1,082.80 | 0.01% | 849,883 |
| Jun 3, 2026 | 1,088.30 | 1,093.60 | 1,068.40 | 1,082.70 | 1,082.70 | -0.65% | 988,559 |
| 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 |