Minda Corporation Limited (BOM:538962)
India
· Delayed Price · Currency is INR 520.00
-6.95 (-1.32%)
At close: Apr 28, 2026
Minda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 524.05 | 528.80 | 520.05 | 526.95 | 526.95 | -0.47% | 14,625 |
| Apr 24, 2026 | 538.05 | 539.90 | 525.10 | 529.45 | 529.45 | -1.49% | 8,305 |
| Apr 23, 2026 | 537.15 | 545.75 | 534.20 | 537.45 | 537.45 | -0.78% | 21,924 |
| Apr 22, 2026 | 544.60 | 551.35 | 540.50 | 541.65 | 541.65 | -0.54% | 17,735 |
| Apr 21, 2026 | 538.25 | 545.70 | 536.45 | 544.60 | 544.60 | 1.18% | 15,076 |
| Apr 20, 2026 | 541.90 | 546.60 | 523.00 | 538.25 | 538.25 | 1.03% | 26,615 |
| Apr 17, 2026 | 507.75 | 541.50 | 507.75 | 532.75 | 532.75 | 5.57% | 24,882 |
| Apr 16, 2026 | 520.00 | 521.70 | 503.50 | 504.65 | 504.65 | -2.13% | 19,853 |
| Apr 15, 2026 | 524.65 | 524.65 | 512.75 | 515.65 | 515.65 | 1.27% | 29,648 |
| Apr 13, 2026 | 511.00 | 514.00 | 501.10 | 509.20 | 509.20 | -0.85% | 7,198 |
| Apr 10, 2026 | 524.10 | 524.10 | 509.90 | 513.55 | 513.55 | -0.47% | 713,187 |
| Apr 9, 2026 | 534.90 | 534.90 | 510.40 | 515.95 | 515.95 | -3.09% | 6,750 |
| Apr 8, 2026 | 510.50 | 536.00 | 510.50 | 532.40 | 532.40 | 5.49% | 7,204 |
| Apr 7, 2026 | 505.20 | 508.85 | 498.00 | 504.70 | 504.70 | -0.92% | 7,804 |
| Apr 6, 2026 | 503.45 | 510.50 | 493.70 | 509.40 | 509.40 | 1.78% | 6,157 |
| Apr 2, 2026 | 508.30 | 508.30 | 490.00 | 500.50 | 500.50 | -2.81% | 15,446 |
| Apr 1, 2026 | 506.95 | 518.80 | 506.50 | 514.95 | 514.95 | 1.65% | 14,694 |
| Mar 30, 2026 | 516.10 | 516.10 | 498.15 | 506.60 | 506.60 | -4.25% | 48,721 |
| Mar 27, 2026 | 535.30 | 546.15 | 511.40 | 529.10 | 529.10 | -3.10% | 62,220 |
| Mar 25, 2026 | 521.95 | 554.90 | 517.85 | 546.00 | 546.00 | 4.62% | 42,637 |
| Mar 24, 2026 | 495.55 | 529.00 | 489.00 | 521.90 | 521.90 | 6.22% | 32,243 |
| Mar 23, 2026 | 490.50 | 493.35 | 483.70 | 491.35 | 491.35 | -2.29% | 25,008 |
| Mar 20, 2026 | 501.10 | 506.85 | 496.30 | 502.85 | 502.85 | 0.51% | 15,573 |
| Mar 19, 2026 | 501.45 | 503.00 | 493.30 | 500.30 | 500.30 | -1.09% | 10,951 |
| Mar 18, 2026 | 488.95 | 509.90 | 488.95 | 505.80 | 505.80 | 3.47% | 6,987 |
| Mar 17, 2026 | 480.05 | 491.60 | 477.95 | 488.85 | 488.85 | 1.49% | 7,506 |
| Mar 16, 2026 | 472.70 | 483.35 | 470.40 | 481.65 | 481.65 | 0.33% | 8,980 |
| Mar 13, 2026 | 473.15 | 485.50 | 473.15 | 480.05 | 480.05 | -0.22% | 14,306 |
| Mar 12, 2026 | 494.40 | 494.40 | 468.65 | 481.10 | 481.10 | -2.68% | 27,222 |
| Mar 11, 2026 | 508.85 | 511.35 | 493.50 | 494.35 | 494.35 | -2.43% | 4,380 |
| Mar 10, 2026 | 519.65 | 521.05 | 503.55 | 506.65 | 506.65 | 1.87% | 16,069 |
| Mar 9, 2026 | 510.00 | 517.15 | 493.00 | 497.35 | 497.35 | -4.43% | 13,626 |
| Mar 6, 2026 | 528.90 | 529.00 | 520.00 | 520.40 | 520.40 | -1.72% | 10,367 |
| Mar 5, 2026 | 534.85 | 534.85 | 518.50 | 529.50 | 529.50 | 0.87% | 8,018 |
| Mar 4, 2026 | 526.70 | 535.65 | 517.90 | 524.95 | 524.95 | -2.96% | 15,817 |
| Mar 2, 2026 | 491.15 | 547.90 | 491.15 | 540.95 | 540.95 | -2.62% | 12,552 |
| Feb 27, 2026 | 571.15 | 571.20 | 554.50 | 555.50 | 555.50 | -2.36% | 3,647 |
| Feb 26, 2026 | 580.00 | 581.95 | 565.90 | 568.90 | 568.90 | -1.75% | 23,036 |
| Feb 25, 2026 | 573.30 | 584.00 | 572.25 | 579.05 | 579.05 | 0.97% | 8,884 |
| Feb 24, 2026 | 578.50 | 578.50 | 568.00 | 573.50 | 573.50 | -0.92% | 4,927 |
| Feb 23, 2026 | 583.30 | 586.15 | 572.95 | 578.85 | 578.85 | -0.74% | 4,996 |
| Feb 20, 2026 | 573.45 | 585.00 | 565.40 | 583.15 | 583.15 | 1.89% | 6,678 |
| Feb 19, 2026 | 586.00 | 595.60 | 571.00 | 572.35 | 572.35 | -2.32% | 9,416 |
| Feb 18, 2026 | 585.90 | 591.30 | 581.00 | 585.95 | 585.95 | 0.04% | 6,427 |
| Feb 17, 2026 | 585.80 | 594.20 | 583.50 | 585.70 | 585.70 | -1.51% | 6,442 |
| Feb 16, 2026 | 597.35 | 597.35 | 578.10 | 594.65 | 594.65 | -0.47% | 14,662 |
| Feb 13, 2026 | 589.90 | 604.70 | 589.30 | 597.45 | 597.45 | 0.98% | 14,393 |
| Feb 12, 2026 | 590.05 | 596.10 | 581.60 | 591.65 | 591.05 | -0.19% | 8,338 |
| Feb 11, 2026 | 595.00 | 598.65 | 588.25 | 592.75 | 592.15 | 1.04% | 19,664 |
| Feb 10, 2026 | 589.70 | 606.00 | 585.55 | 586.65 | 586.06 | -0.33% | 10,642 |
| Feb 9, 2026 | 584.10 | 591.15 | 580.35 | 588.60 | 588.00 | 0.80% | 68,600 |
| Feb 6, 2026 | 594.70 | 597.55 | 582.30 | 583.90 | 583.31 | -1.81% | 13,231 |
| Feb 5, 2026 | 572.00 | 607.50 | 572.00 | 594.65 | 594.05 | 2.25% | 41,228 |
| Feb 4, 2026 | 578.15 | 584.35 | 574.00 | 581.55 | 580.96 | 0.29% | 7,874 |
| Feb 3, 2026 | 591.65 | 591.90 | 569.15 | 579.85 | 579.26 | 2.86% | 31,660 |
| Feb 2, 2026 | 552.00 | 574.65 | 544.55 | 563.75 | 563.18 | 1.32% | 41,799 |
| Feb 1, 2026 | 564.70 | 578.40 | 545.40 | 556.40 | 555.84 | -0.99% | 9,401 |
| Jan 30, 2026 | 546.05 | 570.60 | 545.40 | 561.95 | 561.38 | 0.62% | 11,784 |
| Jan 29, 2026 | 533.05 | 573.00 | 533.05 | 558.50 | 557.93 | 2.75% | 14,244 |
| Jan 28, 2026 | 542.80 | 546.95 | 530.55 | 543.55 | 543.00 | 0.55% | 17,986 |
| Jan 27, 2026 | 537.50 | 542.70 | 524.70 | 540.60 | 540.05 | -0.34% | 9,558 |
| Jan 23, 2026 | 564.85 | 564.85 | 537.50 | 542.45 | 541.90 | -3.96% | 23,184 |
| Jan 22, 2026 | 527.00 | 573.65 | 527.00 | 564.80 | 564.23 | 8.03% | 52,233 |
| Jan 21, 2026 | 531.70 | 532.00 | 505.00 | 522.80 | 522.27 | -2.49% | 44,276 |
| Jan 20, 2026 | 544.35 | 544.45 | 530.00 | 536.15 | 535.61 | -1.52% | 20,819 |
| Jan 19, 2026 | 555.95 | 558.55 | 535.40 | 544.40 | 543.85 | -2.92% | 22,482 |
| Jan 16, 2026 | 569.05 | 572.55 | 558.00 | 560.80 | 560.23 | -1.44% | 25,727 |
| Jan 14, 2026 | 575.00 | 576.25 | 567.65 | 569.00 | 568.42 | -1.02% | 6,213 |
| Jan 13, 2026 | 579.65 | 584.95 | 570.80 | 574.85 | 574.27 | -0.83% | 8,849 |
| Jan 12, 2026 | 578.10 | 580.65 | 563.65 | 579.65 | 579.06 | 0.21% | 18,411 |
| Jan 9, 2026 | 586.90 | 593.80 | 575.70 | 578.45 | 577.86 | -1.32% | 90,117 |
| Jan 8, 2026 | 593.70 | 601.95 | 585.20 | 586.20 | 585.61 | -1.69% | 17,077 |
| Jan 7, 2026 | 592.75 | 604.00 | 592.75 | 596.30 | 595.70 | -0.37% | 11,422 |
| Jan 6, 2026 | 605.80 | 605.80 | 596.00 | 598.50 | 597.89 | -0.70% | 13,314 |
| Jan 5, 2026 | 603.35 | 614.35 | 599.40 | 602.70 | 602.09 | -0.10% | 52,300 |
| Jan 2, 2026 | 577.40 | 609.00 | 577.40 | 603.30 | 602.69 | 3.08% | 67,829 |
| Jan 1, 2026 | 574.25 | 586.95 | 571.95 | 585.30 | 584.71 | 1.97% | 4,627 |
| Dec 31, 2025 | 568.40 | 575.70 | 568.40 | 574.00 | 573.42 | 1.36% | 7,554 |
| Dec 30, 2025 | 567.30 | 572.20 | 562.00 | 566.30 | 565.73 | -0.11% | 14,352 |
| Dec 29, 2025 | 580.00 | 584.35 | 565.75 | 566.90 | 566.33 | -2.33% | 14,550 |
| Dec 26, 2025 | 586.80 | 590.30 | 578.40 | 580.45 | 579.86 | -1.07% | 10,566 |
| Dec 24, 2025 | 597.20 | 599.25 | 585.25 | 586.75 | 586.15 | -1.75% | 12,047 |
| Dec 23, 2025 | 605.95 | 607.00 | 595.65 | 597.20 | 596.59 | -1.18% | 10,501 |
| Dec 22, 2025 | 598.20 | 608.05 | 593.50 | 604.35 | 603.74 | 1.26% | 23,820 |
| Dec 19, 2025 | 583.30 | 598.20 | 583.30 | 596.85 | 596.24 | 2.48% | 27,612 |
| Dec 18, 2025 | 594.00 | 594.00 | 577.65 | 582.40 | 581.81 | -2.26% | 28,999 |
| Dec 17, 2025 | 598.10 | 617.45 | 593.75 | 595.85 | 595.25 | -0.43% | 402,882 |
| Dec 16, 2025 | 591.60 | 606.20 | 591.60 | 598.40 | 597.79 | 1.08% | 13,873 |
| Dec 15, 2025 | 583.25 | 598.40 | 583.25 | 592.00 | 591.40 | 1.31% | 6,312 |
| Dec 12, 2025 | 588.95 | 594.50 | 582.40 | 584.35 | 583.76 | -0.23% | 8,610 |
| Dec 11, 2025 | 582.00 | 592.35 | 578.45 | 585.70 | 585.11 | -0.09% | 288,233 |
| Dec 10, 2025 | 585.05 | 596.20 | 580.90 | 586.25 | 585.66 | 0.89% | 3,768 |
| Dec 9, 2025 | 575.05 | 582.20 | 557.05 | 581.10 | 580.51 | -0.03% | 19,642 |
| Dec 8, 2025 | 586.85 | 586.85 | 576.05 | 581.30 | 580.71 | -0.93% | 10,720 |
| Dec 5, 2025 | 590.50 | 591.00 | 576.95 | 586.75 | 586.15 | -0.67% | 9,430 |
| Dec 4, 2025 | 599.85 | 599.85 | 584.40 | 590.70 | 590.10 | 0.16% | 7,209 |
| Dec 3, 2025 | 603.00 | 605.00 | 587.00 | 589.75 | 589.15 | -2.03% | 15,269 |
| Dec 2, 2025 | 576.90 | 605.70 | 576.60 | 601.95 | 601.34 | 4.34% | 28,260 |
| Dec 1, 2025 | 574.30 | 589.00 | 574.30 | 576.90 | 576.31 | -0.71% | 5,518 |
| Nov 28, 2025 | 586.75 | 587.05 | 575.75 | 581.05 | 580.46 | -0.97% | 17,142 |