Uno Minda Limited (NSE:UNOMINDA)
India · Delayed Price · Currency is INR 1,108.00
-9.70 (-0.87%)
Oct 16, 2026, 3:28 PM IST
NSE:UNOMINDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,116.80 | 1,117.70 | 1,106.10 | 1,108.00 | 1,108.00 | -0.87% | 169,185 |
| 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 |
| 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 |