Skip to main content
Minda Corporation Limited (BOM:538962)
India flag India · Delayed Price · Currency is INR
520.40
-9.10 (-1.72%)
At close: Mar 6, 2026

Minda Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026528.90529.00520.00520.40520.40-1.72%10,367
Mar 5, 2026534.85534.85518.50529.50529.500.87%8,018
Mar 4, 2026526.70535.65517.90524.95524.95-2.96%15,817
Mar 2, 2026491.15547.90491.15540.95540.95-2.62%12,552
Feb 27, 2026571.15571.20554.50555.50555.50-2.36%3,647
Feb 26, 2026580.00581.95565.90568.90568.90-1.75%23,036
Feb 25, 2026573.30584.00572.25579.05579.050.97%8,884
Feb 24, 2026578.50578.50568.00573.50573.50-0.92%4,927
Feb 23, 2026583.30586.15572.95578.85578.85-0.74%4,996
Feb 20, 2026573.45585.00565.40583.15583.151.89%6,678
Feb 19, 2026586.00595.60571.00572.35572.35-2.32%9,416
Feb 18, 2026585.90591.30581.00585.95585.950.04%6,427
Feb 17, 2026585.80594.20583.50585.70585.70-1.51%6,442
Feb 16, 2026597.35597.35578.10594.65594.65-0.47%14,662
Feb 13, 2026589.90604.70589.30597.45597.450.98%14,393
Feb 12, 2026590.05596.10581.60591.65591.05-0.19%8,338
Feb 11, 2026595.00598.65588.25592.75592.151.04%19,664
Feb 10, 2026589.70606.00585.55586.65586.06-0.33%10,642
Feb 9, 2026584.10591.15580.35588.60588.000.80%68,600
Feb 6, 2026594.70597.55582.30583.90583.31-1.81%13,231
Feb 5, 2026572.00607.50572.00594.65594.052.25%41,228
Feb 4, 2026578.15584.35574.00581.55580.960.29%7,874
Feb 3, 2026591.65591.90569.15579.85579.262.86%31,660
Feb 2, 2026552.00574.65544.55563.75563.181.32%41,799
Feb 1, 2026564.70578.40545.40556.40555.84-0.99%9,401
Jan 30, 2026546.05570.60545.40561.95561.380.62%11,784
Jan 29, 2026533.05573.00533.05558.50557.932.75%14,244
Jan 28, 2026542.80546.95530.55543.55543.000.55%17,986
Jan 27, 2026537.50542.70524.70540.60540.05-0.34%9,558
Jan 23, 2026564.85564.85537.50542.45541.90-3.96%23,184
Jan 22, 2026527.00573.65527.00564.80564.238.03%52,233
Jan 21, 2026531.70532.00505.00522.80522.27-2.49%44,276
Jan 20, 2026544.35544.45530.00536.15535.61-1.52%20,819
Jan 19, 2026555.95558.55535.40544.40543.85-2.92%22,482
Jan 16, 2026569.05572.55558.00560.80560.23-1.44%25,727
Jan 14, 2026575.00576.25567.65569.00568.42-1.02%6,213
Jan 13, 2026579.65584.95570.80574.85574.27-0.83%8,849
Jan 12, 2026578.10580.65563.65579.65579.060.21%18,411
Jan 9, 2026586.90593.80575.70578.45577.86-1.32%90,117
Jan 8, 2026593.70601.95585.20586.20585.61-1.69%17,077
Jan 7, 2026592.75604.00592.75596.30595.70-0.37%11,422
Jan 6, 2026605.80605.80596.00598.50597.89-0.70%13,314
Jan 5, 2026603.35614.35599.40602.70602.09-0.10%52,300
Jan 2, 2026577.40609.00577.40603.30602.693.08%67,829
Jan 1, 2026574.25586.95571.95585.30584.711.97%4,627
Dec 31, 2025568.40575.70568.40574.00573.421.36%7,554
Dec 30, 2025567.30572.20562.00566.30565.73-0.11%14,352
Dec 29, 2025580.00584.35565.75566.90566.33-2.33%14,550
Dec 26, 2025586.80590.30578.40580.45579.86-1.07%10,566
Dec 24, 2025597.20599.25585.25586.75586.15-1.75%12,047
Dec 23, 2025605.95607.00595.65597.20596.59-1.18%10,501
Dec 22, 2025598.20608.05593.50604.35603.741.26%23,820
Dec 19, 2025583.30598.20583.30596.85596.242.48%27,612
Dec 18, 2025594.00594.00577.65582.40581.81-2.26%28,999
Dec 17, 2025598.10617.45593.75595.85595.25-0.43%402,882
Dec 16, 2025591.60606.20591.60598.40597.791.08%13,873
Dec 15, 2025583.25598.40583.25592.00591.401.31%6,312
Dec 12, 2025588.95594.50582.40584.35583.76-0.23%8,610
Dec 11, 2025582.00592.35578.45585.70585.11-0.09%288,233
Dec 10, 2025585.05596.20580.90586.25585.660.89%3,768
Dec 9, 2025575.05582.20557.05581.10580.51-0.03%19,642
Dec 8, 2025586.85586.85576.05581.30580.71-0.93%10,720
Dec 5, 2025590.50591.00576.95586.75586.15-0.67%9,430
Dec 4, 2025599.85599.85584.40590.70590.100.16%7,209
Dec 3, 2025603.00605.00587.00589.75589.15-2.03%15,269
Dec 2, 2025576.90605.70576.60601.95601.344.34%28,260
Dec 1, 2025574.30589.00574.30576.90576.31-0.71%5,518
Nov 28, 2025586.75587.05575.75581.05580.46-0.97%17,142
Nov 27, 2025595.55595.70585.15586.75586.15-1.38%6,067
Nov 26, 2025593.90608.00592.55594.95594.350.21%14,119
Nov 25, 2025585.00595.30583.00593.70593.101.33%8,970
Nov 24, 2025595.80596.85582.25585.90585.31-1.60%20,715
Nov 21, 2025601.05601.05587.50595.45594.85-0.99%9,738
Nov 20, 2025605.05607.25599.55601.40600.79-0.68%20,350
Nov 19, 2025593.75619.45591.80605.50604.891.68%68,749
Nov 18, 2025598.20606.40593.95595.50594.90-1.56%9,088
Nov 17, 2025602.90614.05602.90604.95604.340.65%10,058
Nov 14, 2025603.65612.60596.00601.05600.44-0.63%11,224
Nov 13, 2025608.35620.30602.75604.85604.24-0.58%49,371
Nov 12, 2025602.05612.00593.80608.35607.731.81%54,780
Nov 11, 2025592.75604.65583.35597.55596.941.25%27,185
Nov 10, 2025590.15591.45566.05590.15589.551.83%47,571
Nov 7, 2025578.20615.00574.20579.55578.961.11%363,124
Nov 6, 2025582.85596.05565.50573.20572.62-3.15%47,734
Nov 4, 2025589.05598.20584.55591.85591.250.72%23,163
Nov 3, 2025562.25590.75562.25587.60587.004.24%59,821
Oct 31, 2025565.10578.85561.80563.70563.13-1.14%16,953
Oct 30, 2025575.20575.20565.30570.20569.62-0.76%5,992
Oct 29, 2025566.95579.40565.25574.55573.971.41%14,158
Oct 28, 2025565.75572.10564.80566.55565.980.76%5,675
Oct 27, 2025564.00568.50561.00562.25561.68-0.47%7,312
Oct 24, 2025564.05578.00563.20564.90564.33-0.46%18,226
Oct 23, 2025580.55580.55566.00567.50566.92-1.93%17,522
Oct 21, 2025579.50586.30571.90578.65578.060.07%20,067
Oct 20, 2025571.35580.00570.65578.25577.661.69%20,326
Oct 17, 2025583.20584.45566.55568.65568.07-2.42%8,075
Oct 16, 2025579.00588.60569.70582.75582.162.53%23,169
Oct 15, 2025568.95572.00559.55568.35567.770.91%14,537
Oct 14, 2025569.20571.80553.80563.25562.68-1.04%18,842
Oct 13, 2025588.00588.00555.80569.15568.57-3.26%66,611