Minda Corporation Limited (BOM:538962)
India
· Delayed Price · Currency is INR 586.75
-3.95 (-0.67%)
At close: Dec 5, 2025
Minda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 590.50 | 591.00 | 576.95 | 586.75 | 586.75 | -0.67% | 9,430 |
| Dec 4, 2025 | 599.85 | 599.85 | 584.40 | 590.70 | 590.70 | 0.16% | 7,209 |
| Dec 3, 2025 | 603.00 | 605.00 | 587.00 | 589.75 | 589.75 | -2.03% | 15,269 |
| Dec 2, 2025 | 576.90 | 605.70 | 576.60 | 601.95 | 601.95 | 4.34% | 28,260 |
| Dec 1, 2025 | 574.30 | 589.00 | 574.30 | 576.90 | 576.90 | -0.71% | 5,518 |
| Nov 28, 2025 | 586.75 | 587.05 | 575.75 | 581.05 | 581.05 | -0.97% | 17,142 |
| Nov 27, 2025 | 595.55 | 595.70 | 585.15 | 586.75 | 586.75 | -1.38% | 6,067 |
| Nov 26, 2025 | 593.90 | 608.00 | 592.55 | 594.95 | 594.95 | 0.21% | 14,119 |
| Nov 25, 2025 | 585.00 | 595.30 | 583.00 | 593.70 | 593.70 | 1.33% | 8,970 |
| Nov 24, 2025 | 595.80 | 596.85 | 582.25 | 585.90 | 585.90 | -1.60% | 20,715 |
| Nov 21, 2025 | 601.05 | 601.05 | 587.50 | 595.45 | 595.45 | -0.99% | 9,738 |
| Nov 20, 2025 | 605.05 | 607.25 | 599.55 | 601.40 | 601.40 | -0.68% | 20,350 |
| Nov 19, 2025 | 593.75 | 619.45 | 591.80 | 605.50 | 605.50 | 1.68% | 68,749 |
| Nov 18, 2025 | 598.20 | 606.40 | 593.95 | 595.50 | 595.50 | -1.56% | 9,088 |
| Nov 17, 2025 | 602.90 | 614.05 | 602.90 | 604.95 | 604.95 | 0.65% | 10,058 |
| Nov 14, 2025 | 603.65 | 612.60 | 596.00 | 601.05 | 601.05 | -0.63% | 11,224 |
| Nov 13, 2025 | 608.35 | 620.30 | 602.75 | 604.85 | 604.85 | -0.58% | 49,371 |
| Nov 12, 2025 | 602.05 | 612.00 | 593.80 | 608.35 | 608.35 | 1.81% | 54,780 |
| Nov 11, 2025 | 592.75 | 604.65 | 583.35 | 597.55 | 597.55 | 1.25% | 27,185 |
| Nov 10, 2025 | 590.15 | 591.45 | 566.05 | 590.15 | 590.15 | 1.83% | 47,571 |
| Nov 7, 2025 | 578.20 | 615.00 | 574.20 | 579.55 | 579.55 | 1.11% | 363,124 |
| Nov 6, 2025 | 582.85 | 596.05 | 565.50 | 573.20 | 573.20 | -3.15% | 47,734 |
| Nov 4, 2025 | 589.05 | 598.20 | 584.55 | 591.85 | 591.85 | 0.72% | 23,163 |
| Nov 3, 2025 | 562.25 | 590.75 | 562.25 | 587.60 | 587.60 | 4.24% | 59,821 |
| Oct 31, 2025 | 565.10 | 578.85 | 561.80 | 563.70 | 563.70 | -1.14% | 16,953 |
| Oct 30, 2025 | 575.20 | 575.20 | 565.30 | 570.20 | 570.20 | -0.76% | 5,992 |
| Oct 29, 2025 | 566.95 | 579.40 | 565.25 | 574.55 | 574.55 | 1.41% | 14,158 |
| Oct 28, 2025 | 565.75 | 572.10 | 564.80 | 566.55 | 566.55 | 0.76% | 5,675 |
| Oct 27, 2025 | 564.00 | 568.50 | 561.00 | 562.25 | 562.25 | -0.47% | 7,312 |
| Oct 24, 2025 | 564.05 | 578.00 | 563.20 | 564.90 | 564.90 | -0.46% | 18,226 |
| Oct 23, 2025 | 580.55 | 580.55 | 566.00 | 567.50 | 567.50 | -1.93% | 17,522 |
| Oct 21, 2025 | 579.50 | 586.30 | 571.90 | 578.65 | 578.65 | 0.07% | 20,067 |
| Oct 20, 2025 | 571.35 | 580.00 | 570.65 | 578.25 | 578.25 | 1.69% | 20,326 |
| Oct 17, 2025 | 583.20 | 584.45 | 566.55 | 568.65 | 568.65 | -2.42% | 8,075 |
| Oct 16, 2025 | 579.00 | 588.60 | 569.70 | 582.75 | 582.75 | 2.53% | 23,169 |
| Oct 15, 2025 | 568.95 | 572.00 | 559.55 | 568.35 | 568.35 | 0.91% | 14,537 |
| Oct 14, 2025 | 569.20 | 571.80 | 553.80 | 563.25 | 563.25 | -1.04% | 18,842 |
| Oct 13, 2025 | 588.00 | 588.00 | 555.80 | 569.15 | 569.15 | -3.26% | 66,611 |
| Oct 10, 2025 | 584.80 | 593.20 | 577.65 | 588.30 | 588.30 | 1.04% | 37,925 |
| Oct 9, 2025 | 582.75 | 589.95 | 578.70 | 582.25 | 582.25 | 0.06% | 22,307 |
| Oct 8, 2025 | 594.95 | 605.20 | 579.00 | 581.90 | 581.90 | -2.12% | 77,139 |
| Oct 7, 2025 | 573.90 | 607.20 | 573.00 | 594.50 | 594.50 | 2.64% | 80,491 |
| Oct 6, 2025 | 590.25 | 590.25 | 577.05 | 579.20 | 579.20 | -1.56% | 42,533 |
| Oct 3, 2025 | 580.50 | 594.00 | 577.20 | 588.35 | 588.35 | 1.45% | 86,734 |
| Oct 1, 2025 | 575.00 | 584.80 | 566.15 | 579.95 | 579.95 | 1.82% | 40,919 |
| Sep 30, 2025 | 573.00 | 575.65 | 563.40 | 569.60 | 569.60 | 0.01% | 45,053 |
| Sep 29, 2025 | 644.35 | 644.35 | 565.60 | 569.55 | 569.55 | -0.22% | 90,864 |
| Sep 26, 2025 | 574.65 | 582.85 | 566.10 | 570.80 | 570.80 | -0.68% | 56,375 |
| Sep 25, 2025 | 579.10 | 591.50 | 570.55 | 574.70 | 574.70 | -0.77% | 191,261 |
| Sep 24, 2025 | 552.70 | 601.20 | 550.85 | 579.15 | 579.15 | 8.42% | 1,533,168 |
| Sep 23, 2025 | 525.05 | 553.45 | 525.05 | 534.15 | 534.15 | 0.27% | 26,338 |
| Sep 22, 2025 | 551.40 | 551.40 | 531.95 | 532.70 | 532.70 | -2.88% | 10,938 |
| Sep 19, 2025 | 531.55 | 550.00 | 531.55 | 548.50 | 548.50 | 3.18% | 76,436 |
| Sep 18, 2025 | 536.05 | 539.85 | 525.65 | 531.60 | 531.60 | 0.05% | 17,933 |
| Sep 17, 2025 | 510.05 | 539.65 | 510.05 | 531.35 | 531.35 | 2.58% | 55,953 |
| Sep 16, 2025 | 514.95 | 519.85 | 509.60 | 518.00 | 518.00 | 2.01% | 9,820 |
| Sep 15, 2025 | 513.00 | 514.80 | 504.70 | 507.80 | 507.80 | -0.81% | 11,407 |
| Sep 12, 2025 | 505.15 | 518.40 | 504.75 | 511.95 | 511.95 | 1.07% | 5,522 |
| Sep 11, 2025 | 516.50 | 516.50 | 502.90 | 506.55 | 506.55 | -0.66% | 10,078 |
| Sep 10, 2025 | 518.40 | 521.60 | 508.70 | 509.90 | 509.90 | -1.03% | 4,331 |
| Sep 9, 2025 | 524.70 | 525.00 | 514.10 | 515.20 | 515.20 | -1.06% | 20,342 |
| Sep 8, 2025 | 500.05 | 528.00 | 500.05 | 520.70 | 520.70 | 3.24% | 49,272 |
| Sep 5, 2025 | 501.55 | 507.60 | 501.55 | 504.35 | 504.35 | 0.10% | 6,334 |
| Sep 4, 2025 | 516.40 | 516.70 | 501.00 | 503.85 | 503.85 | -0.56% | 15,557 |
| Sep 3, 2025 | 510.20 | 511.80 | 505.35 | 506.70 | 506.70 | -0.17% | 5,740 |
| Sep 2, 2025 | 506.80 | 519.00 | 501.00 | 507.55 | 507.55 | 0.15% | 22,102 |
| Sep 1, 2025 | 500.00 | 515.60 | 498.50 | 506.80 | 506.80 | 1.56% | 19,746 |
| Aug 29, 2025 | 501.55 | 505.60 | 496.10 | 499.00 | 499.00 | -0.44% | 4,056 |
| Aug 28, 2025 | 499.00 | 507.15 | 495.25 | 501.20 | 501.20 | 0.28% | 8,813 |
| Aug 26, 2025 | 510.55 | 511.20 | 496.00 | 499.80 | 499.80 | -2.41% | 4,625 |
| Aug 25, 2025 | 511.15 | 521.00 | 505.70 | 512.15 | 512.15 | 0.88% | 34,422 |
| Aug 22, 2025 | 502.00 | 510.00 | 497.15 | 507.70 | 507.70 | 1.52% | 14,882 |
| Aug 21, 2025 | 511.95 | 511.95 | 498.25 | 500.10 | 500.10 | -1.36% | 4,746 |
| Aug 20, 2025 | 515.45 | 519.20 | 506.15 | 507.00 | 507.00 | -1.92% | 13,026 |
| Aug 19, 2025 | 510.05 | 519.15 | 510.05 | 516.95 | 516.95 | 1.12% | 21,322 |
| Aug 18, 2025 | 505.20 | 513.50 | 505.05 | 511.20 | 511.20 | 3.37% | 15,522 |
| Aug 14, 2025 | 491.00 | 500.65 | 487.25 | 494.55 | 494.55 | 0.71% | 10,280 |
| Aug 13, 2025 | 475.10 | 498.50 | 474.05 | 491.05 | 490.15 | 4.17% | 32,634 |
| Aug 12, 2025 | 462.05 | 478.20 | 462.05 | 471.40 | 470.54 | 2.87% | 25,124 |
| Aug 11, 2025 | 456.05 | 461.25 | 445.25 | 458.25 | 457.41 | 0.12% | 10,682 |
| Aug 8, 2025 | 459.00 | 463.60 | 456.00 | 457.70 | 456.86 | -0.91% | 12,907 |
| Aug 7, 2025 | 470.00 | 476.25 | 457.65 | 461.90 | 461.05 | -2.80% | 21,088 |
| Aug 6, 2025 | 490.00 | 493.15 | 467.45 | 475.20 | 474.33 | -1.72% | 17,421 |
| Aug 5, 2025 | 490.55 | 494.85 | 481.25 | 483.50 | 482.61 | -2.53% | 9,274 |
| Aug 4, 2025 | 490.65 | 497.70 | 485.60 | 496.05 | 495.14 | 1.11% | 8,522 |
| Aug 1, 2025 | 495.80 | 503.00 | 483.80 | 490.60 | 489.70 | -1.85% | 12,620 |
| Jul 31, 2025 | 500.35 | 508.75 | 497.00 | 499.85 | 498.93 | -1.21% | 10,349 |
| Jul 30, 2025 | 513.75 | 517.95 | 503.20 | 505.95 | 505.02 | -1.02% | 2,969 |
| Jul 29, 2025 | 505.00 | 515.35 | 504.30 | 511.15 | 510.21 | 0.36% | 3,535 |
| Jul 28, 2025 | 506.20 | 515.55 | 506.20 | 509.30 | 508.37 | -0.19% | 6,876 |
| Jul 25, 2025 | 514.55 | 514.55 | 503.75 | 510.25 | 509.31 | -0.84% | 15,245 |
| Jul 24, 2025 | 519.10 | 520.60 | 513.30 | 514.55 | 513.61 | -0.36% | 7,627 |
| Jul 23, 2025 | 520.55 | 522.65 | 512.05 | 516.40 | 515.45 | -0.27% | 5,759 |
| Jul 22, 2025 | 515.95 | 524.30 | 515.30 | 517.80 | 516.85 | -0.30% | 9,001 |
| Jul 21, 2025 | 529.05 | 529.65 | 518.75 | 519.35 | 518.40 | -1.90% | 2,637 |
| Jul 18, 2025 | 535.95 | 539.20 | 527.00 | 529.40 | 528.43 | -1.27% | 7,771 |
| Jul 17, 2025 | 526.40 | 542.00 | 525.70 | 536.20 | 535.22 | 2.75% | 16,018 |
| Jul 16, 2025 | 520.35 | 524.05 | 515.25 | 521.85 | 520.89 | 0.50% | 8,131 |
| Jul 15, 2025 | 522.25 | 522.25 | 515.70 | 519.25 | 518.30 | 0.61% | 4,728 |
| Jul 14, 2025 | 506.45 | 522.45 | 502.15 | 516.10 | 515.15 | 2.44% | 28,915 |