Uno Minda Limited (NSE:UNOMINDA)
India · Delayed Price · Currency is INR 1,276.00
0.00 (0.00%)
Aug 31, 2026, 3:15 PM IST
NSE:UNOMINDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,276.00 | 1,292.50 | 1,261.10 | 1,285.20 | - | 0.72% | 366,029 |
| 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 |
| Jul 14, 2026 | 1,152.30 | 1,152.30 | 1,119.00 | 1,137.00 | 1,137.00 | -1.33% | 980,807 |
| Jul 13, 2026 | 1,150.00 | 1,171.30 | 1,145.90 | 1,152.30 | 1,152.30 | -1.18% | 526,048 |
| Jul 10, 2026 | 1,165.00 | 1,179.90 | 1,157.50 | 1,166.10 | 1,166.10 | 1.00% | 925,292 |
| Jul 9, 2026 | 1,138.00 | 1,169.00 | 1,137.50 | 1,154.50 | 1,154.50 | 2.00% | 1,045,399 |
| Jul 8, 2026 | 1,122.50 | 1,156.90 | 1,116.20 | 1,131.90 | 1,131.90 | 0.24% | 2,144,276 |
| Jul 7, 2026 | 1,137.00 | 1,151.00 | 1,114.20 | 1,129.20 | 1,129.20 | -0.77% | 528,204 |
| Jul 6, 2026 | 1,135.10 | 1,151.40 | 1,100.00 | 1,138.00 | 1,138.00 | 1.06% | 1,450,833 |
| Jul 3, 2026 | 1,135.00 | 1,149.30 | 1,121.20 | 1,126.10 | 1,126.10 | 0.45% | 588,681 |
| Jul 2, 2026 | 1,092.10 | 1,124.00 | 1,089.00 | 1,121.00 | 1,121.00 | 3.02% | 575,290 |
| Jul 1, 2026 | 1,092.00 | 1,102.70 | 1,076.20 | 1,088.10 | 1,088.10 | 0.03% | 379,280 |
| Jun 30, 2026 | 1,093.00 | 1,108.40 | 1,067.70 | 1,087.80 | 1,087.80 | -0.32% | 1,058,272 |
| Jun 29, 2026 | 1,140.00 | 1,141.10 | 1,086.60 | 1,091.30 | 1,091.30 | -3.98% | 1,742,483 |
| 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 |