Uno Minda Limited (BOM:532539)
India
· Delayed Price · Currency is INR 1,121.60
+2.70 (0.24%)
At close: Mar 6, 2026
Uno Minda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,118.90 | 1,135.70 | 1,110.70 | 1,121.60 | 1,121.60 | 0.24% | 24,658 |
| Mar 5, 2026 | 1,130.10 | 1,142.60 | 1,097.70 | 1,118.90 | 1,118.90 | -0.34% | 20,026 |
| Mar 4, 2026 | 1,112.50 | 1,141.00 | 1,103.00 | 1,122.70 | 1,122.70 | -1.60% | 42,134 |
| Mar 2, 2026 | 1,072.20 | 1,171.20 | 1,072.20 | 1,141.00 | 1,141.00 | -4.00% | 38,396 |
| Feb 27, 2026 | 1,210.05 | 1,226.40 | 1,183.00 | 1,188.60 | 1,188.60 | -3.32% | 11,043 |
| Feb 26, 2026 | 1,216.90 | 1,237.25 | 1,193.70 | 1,229.45 | 1,229.45 | 1.04% | 19,624 |
| Feb 25, 2026 | 1,180.05 | 1,220.00 | 1,176.45 | 1,216.85 | 1,216.85 | 3.17% | 20,875 |
| Feb 24, 2026 | 1,190.00 | 1,190.00 | 1,167.90 | 1,179.50 | 1,179.50 | -1.33% | 9,530 |
| Feb 23, 2026 | 1,205.90 | 1,207.50 | 1,181.40 | 1,195.45 | 1,195.45 | 0.01% | 29,135 |
| Feb 20, 2026 | 1,173.25 | 1,206.00 | 1,173.25 | 1,195.35 | 1,195.35 | 0.43% | 32,765 |
| Feb 19, 2026 | 1,208.00 | 1,214.60 | 1,186.80 | 1,190.20 | 1,190.20 | -1.54% | 147,536 |
| Feb 18, 2026 | 1,203.65 | 1,223.60 | 1,198.20 | 1,208.80 | 1,208.80 | -0.69% | 5,978 |
| Feb 17, 2026 | 1,217.45 | 1,227.00 | 1,209.00 | 1,217.25 | 1,217.25 | -0.02% | 10,221 |
| Feb 16, 2026 | 1,224.30 | 1,247.60 | 1,208.15 | 1,217.45 | 1,217.45 | -2.06% | 8,143 |
| Feb 13, 2026 | 1,243.05 | 1,248.55 | 1,221.10 | 1,243.10 | 1,243.10 | -0.39% | 81,046 |
| Feb 12, 2026 | 1,250.30 | 1,254.40 | 1,227.90 | 1,248.00 | 1,248.00 | 0.27% | 7,038 |
| Feb 11, 2026 | 1,235.75 | 1,251.00 | 1,221.35 | 1,244.70 | 1,244.70 | 1.16% | 21,144 |
| Feb 10, 2026 | 1,214.45 | 1,231.95 | 1,204.00 | 1,230.45 | 1,229.55 | 2.08% | 24,763 |
| Feb 9, 2026 | 1,153.00 | 1,214.00 | 1,151.00 | 1,205.40 | 1,204.52 | 4.23% | 24,528 |
| Feb 6, 2026 | 1,232.50 | 1,232.50 | 1,151.00 | 1,156.50 | 1,155.65 | -6.00% | 35,646 |
| Feb 5, 2026 | 1,234.35 | 1,240.50 | 1,176.45 | 1,230.35 | 1,229.45 | 2.20% | 68,821 |
| Feb 4, 2026 | 1,210.05 | 1,221.85 | 1,197.10 | 1,203.85 | 1,202.97 | -0.79% | 6,632 |
| Feb 3, 2026 | 1,239.45 | 1,242.00 | 1,209.90 | 1,213.40 | 1,212.51 | 2.86% | 29,404 |
| Feb 2, 2026 | 1,198.20 | 1,198.20 | 1,139.40 | 1,179.65 | 1,178.79 | 3.02% | 4,429 |
| Feb 1, 2026 | 1,185.60 | 1,191.70 | 1,138.20 | 1,145.05 | 1,144.21 | -3.16% | 12,027 |
| Jan 30, 2026 | 1,139.35 | 1,185.75 | 1,134.25 | 1,182.40 | 1,181.54 | 3.48% | 11,351 |
| Jan 29, 2026 | 1,142.35 | 1,149.85 | 1,125.00 | 1,142.65 | 1,141.81 | -0.52% | 19,797 |
| Jan 28, 2026 | 1,150.30 | 1,153.85 | 1,125.70 | 1,148.65 | 1,147.81 | 0.25% | 15,120 |
| Jan 27, 2026 | 1,108.25 | 1,160.30 | 1,108.25 | 1,145.75 | 1,144.91 | 0.98% | 39,175 |
| Jan 23, 2026 | 1,174.55 | 1,182.80 | 1,130.70 | 1,134.60 | 1,133.77 | -3.39% | 23,390 |
| Jan 22, 2026 | 1,135.85 | 1,179.00 | 1,135.85 | 1,174.45 | 1,173.59 | 4.04% | 18,424 |
| Jan 21, 2026 | 1,119.95 | 1,138.05 | 1,108.40 | 1,128.80 | 1,127.97 | 0.76% | 17,298 |
| Jan 20, 2026 | 1,149.30 | 1,162.80 | 1,114.60 | 1,120.25 | 1,119.43 | -3.00% | 56,919 |
| Jan 19, 2026 | 1,169.80 | 1,180.00 | 1,153.00 | 1,154.95 | 1,154.11 | -2.45% | 35,405 |
| Jan 16, 2026 | 1,195.20 | 1,217.70 | 1,181.00 | 1,183.90 | 1,183.03 | -0.72% | 18,423 |
| Jan 14, 2026 | 1,200.00 | 1,208.75 | 1,188.45 | 1,192.50 | 1,191.63 | -0.65% | 5,365 |
| Jan 13, 2026 | 1,211.25 | 1,220.85 | 1,188.00 | 1,200.35 | 1,199.47 | -0.84% | 41,729 |
| Jan 12, 2026 | 1,241.05 | 1,248.25 | 1,198.50 | 1,210.55 | 1,209.66 | -3.22% | 26,651 |
| Jan 9, 2026 | 1,283.35 | 1,283.35 | 1,247.00 | 1,250.85 | 1,249.94 | -1.47% | 209,014 |
| Jan 8, 2026 | 1,318.40 | 1,320.00 | 1,265.00 | 1,269.55 | 1,268.62 | -3.70% | 25,971 |
| Jan 7, 2026 | 1,330.85 | 1,333.60 | 1,303.80 | 1,318.35 | 1,317.39 | -0.15% | 11,866 |
| Jan 6, 2026 | 1,344.00 | 1,344.00 | 1,309.00 | 1,320.35 | 1,319.38 | -1.19% | 7,494 |
| Jan 5, 2026 | 1,335.00 | 1,355.20 | 1,318.40 | 1,336.30 | 1,335.32 | 1.17% | 29,038 |
| Jan 2, 2026 | 1,290.90 | 1,322.90 | 1,286.45 | 1,320.90 | 1,319.93 | 2.55% | 105,691 |
| Jan 1, 2026 | 1,295.30 | 1,296.75 | 1,271.55 | 1,288.00 | 1,287.06 | 0.25% | 8,254 |
| Dec 31, 2025 | 1,260.75 | 1,288.70 | 1,256.90 | 1,284.75 | 1,283.81 | 0.90% | 9,476 |
| Dec 30, 2025 | 1,261.10 | 1,281.00 | 1,255.85 | 1,273.25 | 1,272.32 | 0.29% | 12,581 |
| Dec 29, 2025 | 1,269.60 | 1,275.50 | 1,262.95 | 1,269.55 | 1,268.62 | - | 3,408 |
| Dec 26, 2025 | 1,298.95 | 1,298.95 | 1,263.45 | 1,269.60 | 1,268.67 | -1.63% | 6,197 |
| Dec 24, 2025 | 1,272.25 | 1,306.00 | 1,272.25 | 1,290.60 | 1,289.66 | -0.35% | 4,548 |
| Dec 23, 2025 | 1,298.85 | 1,299.75 | 1,286.75 | 1,295.15 | 1,294.20 | -0.02% | 10,445 |
| Dec 22, 2025 | 1,268.00 | 1,299.00 | 1,264.65 | 1,295.35 | 1,294.40 | 2.23% | 8,375 |
| Dec 19, 2025 | 1,231.30 | 1,272.70 | 1,222.80 | 1,267.10 | 1,266.17 | 3.45% | 8,453 |
| Dec 18, 2025 | 1,248.30 | 1,248.85 | 1,214.50 | 1,224.90 | 1,224.00 | -1.87% | 5,376 |
| Dec 17, 2025 | 1,252.15 | 1,267.40 | 1,240.80 | 1,248.30 | 1,247.39 | -0.51% | 3,269 |
| Dec 16, 2025 | 1,242.05 | 1,270.00 | 1,231.30 | 1,254.70 | 1,253.78 | 1.36% | 22,653 |
| Dec 15, 2025 | 1,242.15 | 1,250.95 | 1,231.30 | 1,237.90 | 1,236.99 | -0.90% | 9,218 |
| Dec 12, 2025 | 1,236.25 | 1,253.70 | 1,227.15 | 1,249.20 | 1,248.29 | 1.20% | 4,978 |
| Dec 11, 2025 | 1,227.00 | 1,239.00 | 1,218.75 | 1,234.40 | 1,233.50 | 0.76% | 8,503 |
| Dec 10, 2025 | 1,226.35 | 1,260.00 | 1,220.30 | 1,225.10 | 1,224.20 | -0.49% | 8,071 |
| Dec 9, 2025 | 1,253.95 | 1,253.95 | 1,228.10 | 1,231.15 | 1,230.25 | -2.06% | 12,429 |
| Dec 8, 2025 | 1,270.95 | 1,272.35 | 1,248.65 | 1,257.10 | 1,256.18 | -1.24% | 25,152 |
| Dec 5, 2025 | 1,271.80 | 1,280.95 | 1,253.40 | 1,272.90 | 1,271.97 | 0.09% | 10,721 |
| Dec 4, 2025 | 1,266.10 | 1,279.30 | 1,262.55 | 1,271.80 | 1,270.87 | 0.49% | 2,963 |
| Dec 3, 2025 | 1,301.00 | 1,301.00 | 1,261.50 | 1,265.60 | 1,264.67 | -2.01% | 11,527 |
| Dec 2, 2025 | 1,315.00 | 1,315.05 | 1,283.10 | 1,291.50 | 1,290.56 | -1.31% | 81,182 |
| Dec 1, 2025 | 1,305.10 | 1,337.00 | 1,302.40 | 1,308.60 | 1,307.64 | 0.27% | 48,027 |
| Nov 28, 2025 | 1,323.65 | 1,323.65 | 1,293.80 | 1,305.10 | 1,304.15 | -0.53% | 10,585 |
| Nov 27, 2025 | 1,343.55 | 1,343.55 | 1,291.00 | 1,312.05 | 1,311.09 | -0.61% | 38,035 |
| Nov 26, 2025 | 1,281.20 | 1,329.15 | 1,277.05 | 1,320.05 | 1,319.08 | 2.84% | 83,857 |
| Nov 25, 2025 | 1,282.00 | 1,290.40 | 1,275.80 | 1,283.60 | 1,282.66 | 0.20% | 9,104 |
| Nov 24, 2025 | 1,281.00 | 1,300.00 | 1,272.85 | 1,281.10 | 1,280.16 | -0.04% | 20,152 |
| Nov 21, 2025 | 1,300.45 | 1,305.05 | 1,277.50 | 1,281.60 | 1,280.66 | -0.77% | 9,413 |
| Nov 20, 2025 | 1,305.50 | 1,315.00 | 1,286.20 | 1,291.60 | 1,290.66 | -1.02% | 6,229 |
| Nov 19, 2025 | 1,290.10 | 1,310.40 | 1,285.65 | 1,304.85 | 1,303.90 | 0.94% | 14,653 |
| Nov 18, 2025 | 1,305.15 | 1,305.15 | 1,273.40 | 1,292.65 | 1,291.70 | -0.55% | 5,560 |
| Nov 17, 2025 | 1,316.15 | 1,316.15 | 1,297.15 | 1,299.85 | 1,298.90 | -0.55% | 7,742 |
| Nov 14, 2025 | 1,305.15 | 1,311.05 | 1,290.05 | 1,307.00 | 1,306.04 | 0.33% | 9,736 |
| Nov 13, 2025 | 1,328.20 | 1,334.85 | 1,293.90 | 1,302.75 | 1,301.80 | -2.27% | 26,566 |
| Nov 12, 2025 | 1,302.15 | 1,335.25 | 1,302.15 | 1,332.95 | 1,331.98 | 1.66% | 32,952 |
| Nov 11, 2025 | 1,323.65 | 1,341.00 | 1,308.00 | 1,311.20 | 1,310.24 | -0.61% | 146,391 |
| Nov 10, 2025 | 1,229.60 | 1,327.00 | 1,229.55 | 1,319.30 | 1,318.34 | 7.33% | 96,001 |
| Nov 7, 2025 | 1,242.45 | 1,255.95 | 1,197.80 | 1,229.20 | 1,228.30 | -0.33% | 98,850 |
| Nov 6, 2025 | 1,256.40 | 1,263.00 | 1,228.40 | 1,233.25 | 1,232.35 | -1.49% | 16,819 |
| Nov 4, 2025 | 1,272.60 | 1,276.00 | 1,248.90 | 1,251.95 | 1,251.03 | -0.75% | 11,332 |
| Nov 3, 2025 | 1,235.10 | 1,273.00 | 1,216.55 | 1,261.40 | 1,260.48 | 2.13% | 31,509 |
| Oct 31, 2025 | 1,220.05 | 1,243.90 | 1,220.05 | 1,235.05 | 1,234.15 | 1.00% | 21,704 |
| Oct 30, 2025 | 1,215.00 | 1,228.00 | 1,208.30 | 1,222.85 | 1,221.96 | 0.54% | 15,758 |
| Oct 29, 2025 | 1,204.75 | 1,219.40 | 1,191.80 | 1,216.25 | 1,215.36 | 1.28% | 6,804 |
| Oct 28, 2025 | 1,200.00 | 1,221.40 | 1,197.00 | 1,200.90 | 1,200.02 | 0.09% | 19,131 |
| Oct 27, 2025 | 1,175.10 | 1,202.00 | 1,175.10 | 1,199.85 | 1,198.97 | 0.65% | 42,090 |
| Oct 24, 2025 | 1,199.00 | 1,207.90 | 1,186.50 | 1,192.05 | 1,191.18 | -0.44% | 6,868 |
| Oct 23, 2025 | 1,230.05 | 1,234.00 | 1,194.10 | 1,197.35 | 1,196.47 | -2.34% | 22,688 |
| Oct 21, 2025 | 1,239.95 | 1,239.95 | 1,218.10 | 1,226.10 | 1,225.20 | -0.43% | 6,281 |
| Oct 20, 2025 | 1,210.65 | 1,238.90 | 1,210.65 | 1,231.40 | 1,230.50 | 1.18% | 11,027 |
| Oct 17, 2025 | 1,236.30 | 1,236.30 | 1,212.00 | 1,217.00 | 1,216.11 | -1.49% | 16,235 |
| Oct 16, 2025 | 1,200.15 | 1,239.60 | 1,200.15 | 1,235.45 | 1,234.55 | 2.29% | 29,416 |
| Oct 15, 2025 | 1,179.35 | 1,213.30 | 1,172.90 | 1,207.85 | 1,206.97 | 1.96% | 23,248 |
| Oct 14, 2025 | 1,233.20 | 1,233.20 | 1,178.80 | 1,184.65 | 1,183.78 | -3.94% | 15,620 |
| Oct 13, 2025 | 1,220.00 | 1,242.00 | 1,214.05 | 1,233.20 | 1,232.30 | 1.11% | 16,391 |