Skip to main content
Uno Minda Limited (BOM:532539)
India flag India · Delayed Price · Currency is INR
1,130.75
+22.80 (2.06%)
At close: Apr 27, 2026

Uno Minda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,115.751,138.551,103.301,130.751,130.752.06%11,774
Apr 24, 20261,131.551,137.101,091.451,107.951,107.95-2.06%27,121
Apr 23, 20261,153.801,160.251,123.601,131.301,131.30-1.72%26,409
Apr 22, 20261,149.601,154.401,136.051,151.051,151.050.08%48,593
Apr 21, 20261,143.201,155.501,124.251,150.151,150.151.97%291,628
Apr 20, 20261,091.051,136.201,074.001,127.901,127.902.79%48,674
Apr 17, 20261,116.551,116.551,084.001,097.301,097.30-1.11%50,530
Apr 16, 20261,115.001,117.751,091.651,109.601,109.600.90%25,225
Apr 15, 20261,087.001,111.801,085.701,099.651,099.652.53%34,810
Apr 13, 20261,053.251,090.801,045.001,072.501,072.50-0.47%28,369
Apr 10, 20261,063.001,085.001,057.301,077.551,077.552.22%35,665
Apr 9, 20261,088.301,094.101,050.101,054.151,054.15-3.37%34,781
Apr 8, 20261,058.051,100.001,051.251,090.951,090.956.86%44,780
Apr 7, 20261,038.001,045.701,013.701,020.901,020.90-2.49%12,852
Apr 6, 20261,029.951,050.901,019.501,046.951,046.952.19%17,034
Apr 2, 20261,029.051,033.151,003.551,024.501,024.50-1.95%31,365
Apr 1, 20261,048.301,060.751,031.001,044.901,044.901.49%63,999
Mar 30, 20261,028.001,050.001,015.301,029.551,029.55-1.75%14,980
Mar 27, 20261,079.001,079.001,042.301,047.901,047.90-3.65%39,959
Mar 25, 20261,084.951,104.001,080.001,087.551,087.551.66%27,539
Mar 24, 20261,049.301,079.001,038.001,069.751,069.753.95%39,062
Mar 23, 20261,055.551,055.551,010.051,029.151,029.15-3.38%12,917
Mar 20, 20261,058.401,073.901,044.151,065.101,065.102.32%12,273
Mar 19, 20261,059.151,059.151,032.351,041.001,041.00-3.00%10,831
Mar 18, 20261,053.401,086.401,049.401,073.251,073.251.88%27,626
Mar 17, 20261,025.401,057.201,008.001,053.401,053.403.47%20,561
Mar 16, 20261,006.951,031.95994.001,018.051,018.050.40%83,354
Mar 13, 20261,050.751,057.301,007.301,013.951,013.95-5.03%34,274
Mar 12, 20261,074.951,083.501,046.901,067.701,067.70-1.27%406,983
Mar 11, 20261,115.451,119.001,076.701,081.401,081.40-3.05%29,646
Mar 10, 20261,103.001,125.701,091.001,115.451,115.453.18%28,760
Mar 9, 20261,099.601,099.601,038.001,081.051,081.05-3.62%63,321
Mar 6, 20261,118.901,135.701,110.701,121.601,121.600.24%24,658
Mar 5, 20261,130.101,142.601,097.701,118.901,118.90-0.34%20,026
Mar 4, 20261,112.501,141.001,103.001,122.701,122.70-1.60%42,134
Mar 2, 20261,072.201,171.201,072.201,141.001,141.00-4.00%38,396
Feb 27, 20261,210.051,226.401,183.001,188.601,188.60-3.32%11,043
Feb 26, 20261,216.901,237.251,193.701,229.451,229.451.04%19,624
Feb 25, 20261,180.051,220.001,176.451,216.851,216.853.17%20,875
Feb 24, 20261,190.001,190.001,167.901,179.501,179.50-1.33%9,530
Feb 23, 20261,205.901,207.501,181.401,195.451,195.450.01%29,135
Feb 20, 20261,173.251,206.001,173.251,195.351,195.350.43%32,765
Feb 19, 20261,208.001,214.601,186.801,190.201,190.20-1.54%147,536
Feb 18, 20261,203.651,223.601,198.201,208.801,208.80-0.69%5,978
Feb 17, 20261,217.451,227.001,209.001,217.251,217.25-0.02%10,221
Feb 16, 20261,224.301,247.601,208.151,217.451,217.45-2.06%8,143
Feb 13, 20261,243.051,248.551,221.101,243.101,243.10-0.39%81,046
Feb 12, 20261,250.301,254.401,227.901,248.001,248.000.27%7,038
Feb 11, 20261,235.751,251.001,221.351,244.701,244.701.16%21,144
Feb 10, 20261,214.451,231.951,204.001,230.451,229.552.08%24,763
Feb 9, 20261,153.001,214.001,151.001,205.401,204.524.23%24,528
Feb 6, 20261,232.501,232.501,151.001,156.501,155.65-6.00%35,646
Feb 5, 20261,234.351,240.501,176.451,230.351,229.452.20%68,821
Feb 4, 20261,210.051,221.851,197.101,203.851,202.97-0.79%6,632
Feb 3, 20261,239.451,242.001,209.901,213.401,212.512.86%29,404
Feb 2, 20261,198.201,198.201,139.401,179.651,178.793.02%4,429
Feb 1, 20261,185.601,191.701,138.201,145.051,144.21-3.16%12,027
Jan 30, 20261,139.351,185.751,134.251,182.401,181.543.48%11,351
Jan 29, 20261,142.351,149.851,125.001,142.651,141.81-0.52%19,797
Jan 28, 20261,150.301,153.851,125.701,148.651,147.810.25%15,120
Jan 27, 20261,108.251,160.301,108.251,145.751,144.910.98%39,175
Jan 23, 20261,174.551,182.801,130.701,134.601,133.77-3.39%23,390
Jan 22, 20261,135.851,179.001,135.851,174.451,173.594.04%18,424
Jan 21, 20261,119.951,138.051,108.401,128.801,127.970.76%17,298
Jan 20, 20261,149.301,162.801,114.601,120.251,119.43-3.00%56,919
Jan 19, 20261,169.801,180.001,153.001,154.951,154.11-2.45%35,405
Jan 16, 20261,195.201,217.701,181.001,183.901,183.03-0.72%18,423
Jan 14, 20261,200.001,208.751,188.451,192.501,191.63-0.65%5,365
Jan 13, 20261,211.251,220.851,188.001,200.351,199.47-0.84%41,729
Jan 12, 20261,241.051,248.251,198.501,210.551,209.66-3.22%26,651
Jan 9, 20261,283.351,283.351,247.001,250.851,249.94-1.47%209,014
Jan 8, 20261,318.401,320.001,265.001,269.551,268.62-3.70%25,971
Jan 7, 20261,330.851,333.601,303.801,318.351,317.39-0.15%11,866
Jan 6, 20261,344.001,344.001,309.001,320.351,319.38-1.19%7,494
Jan 5, 20261,335.001,355.201,318.401,336.301,335.321.17%29,038
Jan 2, 20261,290.901,322.901,286.451,320.901,319.932.55%105,691
Jan 1, 20261,295.301,296.751,271.551,288.001,287.060.25%8,254
Dec 31, 20251,260.751,288.701,256.901,284.751,283.810.90%9,476
Dec 30, 20251,261.101,281.001,255.851,273.251,272.320.29%12,581
Dec 29, 20251,269.601,275.501,262.951,269.551,268.62-3,408
Dec 26, 20251,298.951,298.951,263.451,269.601,268.67-1.63%6,197
Dec 24, 20251,272.251,306.001,272.251,290.601,289.66-0.35%4,548
Dec 23, 20251,298.851,299.751,286.751,295.151,294.20-0.02%10,445
Dec 22, 20251,268.001,299.001,264.651,295.351,294.402.23%8,375
Dec 19, 20251,231.301,272.701,222.801,267.101,266.173.45%8,453
Dec 18, 20251,248.301,248.851,214.501,224.901,224.00-1.87%5,376
Dec 17, 20251,252.151,267.401,240.801,248.301,247.39-0.51%3,269
Dec 16, 20251,242.051,270.001,231.301,254.701,253.781.36%22,653
Dec 15, 20251,242.151,250.951,231.301,237.901,236.99-0.90%9,218
Dec 12, 20251,236.251,253.701,227.151,249.201,248.291.20%4,978
Dec 11, 20251,227.001,239.001,218.751,234.401,233.500.76%8,503
Dec 10, 20251,226.351,260.001,220.301,225.101,224.20-0.49%8,071
Dec 9, 20251,253.951,253.951,228.101,231.151,230.25-2.06%12,429
Dec 8, 20251,270.951,272.351,248.651,257.101,256.18-1.24%25,152
Dec 5, 20251,271.801,280.951,253.401,272.901,271.970.09%10,721
Dec 4, 20251,266.101,279.301,262.551,271.801,270.870.49%2,963
Dec 3, 20251,301.001,301.001,261.501,265.601,264.67-2.01%11,527
Dec 2, 20251,315.001,315.051,283.101,291.501,290.56-1.31%81,182
Dec 1, 20251,305.101,337.001,302.401,308.601,307.640.27%48,027
Nov 28, 20251,323.651,323.651,293.801,305.101,304.15-0.53%10,585