Minda Corporation Limited (NSE:MINDACORP)
India
· Delayed Price · Currency is INR 586.15
-4.60 (-0.78%)
At close: Dec 5, 2025
Minda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 590.80 | 590.90 | 576.50 | 586.15 | 586.15 | -0.78% | 186,500 |
| Dec 4, 2025 | 591.70 | 593.95 | 584.00 | 590.75 | 590.75 | 0.08% | 136,418 |
| Dec 3, 2025 | 603.85 | 606.25 | 586.45 | 590.25 | 590.25 | -1.77% | 343,427 |
| Dec 2, 2025 | 577.00 | 606.00 | 575.80 | 600.90 | 600.90 | 4.21% | 601,107 |
| Dec 1, 2025 | 576.00 | 588.80 | 575.60 | 576.65 | 576.65 | -0.79% | 112,207 |
| Nov 28, 2025 | 586.70 | 587.00 | 576.30 | 581.25 | 581.25 | -0.93% | 253,217 |
| Nov 27, 2025 | 596.20 | 597.45 | 585.10 | 586.70 | 586.70 | -1.50% | 117,825 |
| Nov 26, 2025 | 597.00 | 608.00 | 592.15 | 595.65 | 595.65 | 0.38% | 261,604 |
| Nov 25, 2025 | 583.95 | 595.50 | 581.40 | 593.40 | 593.40 | 1.23% | 119,583 |
| Nov 24, 2025 | 597.75 | 598.00 | 582.60 | 586.20 | 586.20 | -1.51% | 171,038 |
| Nov 21, 2025 | 601.65 | 601.65 | 587.10 | 595.20 | 595.20 | -1.12% | 197,242 |
| Nov 20, 2025 | 606.45 | 607.95 | 600.00 | 601.95 | 601.95 | -0.55% | 167,525 |
| Nov 19, 2025 | 593.00 | 619.00 | 593.00 | 605.30 | 605.30 | 1.69% | 802,110 |
| Nov 18, 2025 | 605.45 | 608.15 | 594.00 | 595.25 | 595.25 | -1.68% | 213,028 |
| Nov 17, 2025 | 604.30 | 613.90 | 602.10 | 605.45 | 605.45 | 0.72% | 280,905 |
| Nov 14, 2025 | 595.05 | 612.00 | 595.05 | 601.15 | 601.15 | -0.69% | 294,868 |
| Nov 13, 2025 | 610.05 | 619.95 | 602.50 | 605.35 | 605.35 | -0.37% | 781,452 |
| Nov 12, 2025 | 603.60 | 612.25 | 593.85 | 607.60 | 607.60 | 1.71% | 811,450 |
| Nov 11, 2025 | 590.00 | 604.50 | 582.55 | 597.40 | 597.40 | 1.19% | 549,905 |
| Nov 10, 2025 | 577.00 | 591.45 | 566.25 | 590.35 | 590.35 | 1.93% | 580,425 |
| Nov 7, 2025 | 582.00 | 615.00 | 574.10 | 579.20 | 579.20 | 1.02% | 7,870,298 |
| Nov 6, 2025 | 595.00 | 596.75 | 566.25 | 573.35 | 573.35 | -3.05% | 959,199 |
| Nov 4, 2025 | 589.00 | 598.10 | 583.00 | 591.40 | 591.40 | 0.43% | 651,323 |
| Nov 3, 2025 | 563.70 | 591.10 | 563.70 | 588.85 | 588.85 | 4.46% | 519,357 |
| Oct 31, 2025 | 569.15 | 579.25 | 562.15 | 563.70 | 563.70 | -0.96% | 246,495 |
| Oct 30, 2025 | 578.10 | 578.10 | 565.10 | 569.15 | 569.15 | -1.03% | 175,987 |
| Oct 29, 2025 | 566.65 | 578.50 | 565.00 | 575.10 | 575.10 | 1.49% | 212,059 |
| Oct 28, 2025 | 567.00 | 572.90 | 564.50 | 566.65 | 566.65 | 0.68% | 121,352 |
| Oct 27, 2025 | 565.05 | 567.90 | 560.00 | 562.80 | 562.80 | -0.40% | 144,472 |
| Oct 24, 2025 | 567.75 | 578.40 | 563.05 | 565.05 | 565.05 | -0.38% | 292,510 |
| Oct 23, 2025 | 585.00 | 585.00 | 565.20 | 567.20 | 567.20 | -1.69% | 147,887 |
| Oct 21, 2025 | 581.65 | 587.60 | 567.90 | 576.95 | 576.95 | -0.08% | 89,301 |
| Oct 20, 2025 | 571.50 | 580.00 | 569.00 | 577.40 | 577.40 | 1.57% | 230,024 |
| Oct 17, 2025 | 581.25 | 584.80 | 566.55 | 568.50 | 568.50 | -2.50% | 287,792 |
| Oct 16, 2025 | 569.90 | 588.00 | 569.90 | 583.05 | 583.05 | 2.51% | 492,458 |
| Oct 15, 2025 | 564.60 | 572.00 | 559.40 | 568.75 | 568.75 | 0.81% | 236,231 |
| Oct 14, 2025 | 570.05 | 572.00 | 553.25 | 564.20 | 564.20 | -0.96% | 502,114 |
| Oct 13, 2025 | 587.10 | 587.10 | 555.55 | 569.65 | 569.65 | -3.28% | 1,057,728 |
| Oct 10, 2025 | 584.60 | 593.40 | 578.75 | 588.95 | 588.95 | 1.19% | 454,191 |
| Oct 9, 2025 | 582.00 | 590.00 | 577.90 | 582.05 | 582.05 | -0.02% | 456,333 |
| Oct 8, 2025 | 594.00 | 604.80 | 578.45 | 582.15 | 582.15 | -2.05% | 897,206 |
| Oct 7, 2025 | 577.00 | 606.90 | 572.85 | 594.35 | 594.35 | 2.54% | 2,025,707 |
| Oct 6, 2025 | 590.90 | 590.90 | 577.05 | 579.60 | 579.60 | -1.48% | 354,339 |
| Oct 3, 2025 | 582.00 | 594.00 | 577.25 | 588.30 | 588.30 | 1.47% | 1,250,916 |
| Oct 1, 2025 | 575.00 | 584.95 | 566.25 | 579.80 | 579.80 | 1.82% | 470,262 |
| Sep 30, 2025 | 573.30 | 575.85 | 567.05 | 569.45 | 569.45 | 0.11% | 510,752 |
| Sep 29, 2025 | 578.00 | 591.85 | 565.10 | 568.85 | 568.85 | -0.43% | 1,702,044 |
| Sep 26, 2025 | 573.00 | 584.10 | 566.00 | 571.30 | 571.30 | -0.65% | 929,711 |
| Sep 25, 2025 | 579.00 | 591.70 | 570.90 | 575.05 | 575.05 | -0.70% | 2,277,181 |
| Sep 24, 2025 | 550.00 | 601.65 | 550.00 | 579.10 | 579.10 | 8.34% | 25,409,270 |
| Sep 23, 2025 | 532.80 | 552.85 | 530.05 | 534.50 | 534.50 | 0.32% | 537,326 |
| Sep 22, 2025 | 550.00 | 552.10 | 531.90 | 532.80 | 532.80 | -2.99% | 261,018 |
| Sep 19, 2025 | 532.80 | 550.50 | 532.55 | 549.25 | 549.25 | 3.35% | 847,095 |
| Sep 18, 2025 | 537.30 | 540.00 | 521.10 | 531.45 | 531.45 | -0.06% | 492,319 |
| Sep 17, 2025 | 512.80 | 543.00 | 510.50 | 531.75 | 531.75 | 2.65% | 622,486 |
| Sep 16, 2025 | 512.00 | 519.50 | 509.35 | 518.00 | 518.00 | 1.64% | 147,803 |
| Sep 15, 2025 | 511.60 | 515.15 | 508.50 | 509.65 | 509.65 | -0.38% | 88,823 |
| Sep 12, 2025 | 507.00 | 513.55 | 504.75 | 511.60 | 511.60 | 0.91% | 103,351 |
| Sep 11, 2025 | 509.00 | 511.00 | 503.40 | 507.00 | 507.00 | -0.57% | 98,014 |
| Sep 10, 2025 | 518.90 | 521.85 | 508.70 | 509.90 | 509.90 | -1.04% | 136,649 |
| Sep 9, 2025 | 521.80 | 525.50 | 514.00 | 515.25 | 515.25 | -1.03% | 213,802 |
| Sep 8, 2025 | 504.80 | 528.80 | 504.80 | 520.60 | 520.60 | 3.29% | 523,065 |
| Sep 5, 2025 | 505.40 | 507.90 | 501.70 | 504.00 | 504.00 | 0.30% | 57,672 |
| Sep 4, 2025 | 513.80 | 517.50 | 498.75 | 502.50 | 502.50 | -0.83% | 169,107 |
| Sep 3, 2025 | 509.00 | 511.80 | 505.00 | 506.70 | 506.70 | -0.18% | 76,256 |
| Sep 2, 2025 | 504.50 | 518.90 | 500.40 | 507.60 | 507.60 | 0.10% | 886,331 |
| Sep 1, 2025 | 498.05 | 515.40 | 498.05 | 507.10 | 507.10 | 1.65% | 395,990 |
| Aug 29, 2025 | 504.00 | 505.65 | 495.65 | 498.85 | 498.85 | -0.49% | 351,923 |
| Aug 28, 2025 | 495.00 | 507.60 | 495.00 | 501.30 | 501.30 | 0.46% | 137,361 |
| Aug 26, 2025 | 509.75 | 511.45 | 495.40 | 499.00 | 499.00 | -2.70% | 160,974 |
| Aug 25, 2025 | 510.25 | 521.70 | 505.40 | 512.85 | 512.85 | 0.98% | 1,648,322 |
| Aug 22, 2025 | 500.05 | 510.25 | 496.80 | 507.85 | 507.85 | 1.56% | 269,254 |
| Aug 21, 2025 | 510.00 | 511.20 | 498.50 | 500.05 | 500.05 | -1.56% | 112,573 |
| Aug 20, 2025 | 518.90 | 519.55 | 506.10 | 507.95 | 507.95 | -1.72% | 111,725 |
| Aug 19, 2025 | 511.40 | 519.40 | 509.65 | 516.85 | 516.85 | 1.21% | 285,525 |
| Aug 18, 2025 | 509.90 | 513.80 | 504.55 | 510.65 | 510.65 | 3.13% | 353,523 |
| Aug 14, 2025 | 494.00 | 500.45 | 487.10 | 495.15 | 495.15 | 0.88% | 175,264 |
| Aug 13, 2025 | 480.00 | 498.60 | 474.10 | 490.85 | 489.95 | 4.14% | 721,522 |
| Aug 12, 2025 | 462.00 | 478.30 | 462.00 | 471.35 | 470.49 | 2.55% | 723,853 |
| Aug 11, 2025 | 458.80 | 462.00 | 445.05 | 459.65 | 458.81 | 0.19% | 398,266 |
| Aug 8, 2025 | 459.00 | 464.25 | 455.00 | 458.80 | 457.96 | -0.62% | 87,013 |
| Aug 7, 2025 | 470.10 | 476.05 | 457.50 | 461.65 | 460.80 | -2.79% | 293,214 |
| Aug 6, 2025 | 487.00 | 492.85 | 466.45 | 474.90 | 474.03 | -1.76% | 377,050 |
| Aug 5, 2025 | 490.00 | 495.05 | 481.05 | 483.40 | 482.51 | -2.61% | 249,758 |
| Aug 4, 2025 | 493.95 | 499.00 | 484.85 | 496.35 | 495.44 | 1.25% | 123,877 |
| Aug 1, 2025 | 499.00 | 503.10 | 482.50 | 490.20 | 489.30 | -1.82% | 233,879 |
| Jul 31, 2025 | 500.90 | 508.60 | 496.85 | 499.30 | 498.38 | -1.30% | 173,019 |
| Jul 30, 2025 | 514.95 | 517.95 | 502.95 | 505.90 | 504.97 | -1.29% | 158,315 |
| Jul 29, 2025 | 505.00 | 516.00 | 504.10 | 512.50 | 511.56 | 0.47% | 94,091 |
| Jul 28, 2025 | 510.90 | 515.55 | 506.30 | 510.10 | 509.16 | -0.17% | 214,142 |
| Jul 25, 2025 | 514.00 | 514.30 | 503.25 | 510.95 | 510.01 | -0.64% | 253,211 |
| Jul 24, 2025 | 517.00 | 520.75 | 513.30 | 514.25 | 513.31 | -0.38% | 84,863 |
| Jul 23, 2025 | 518.00 | 522.00 | 512.30 | 516.20 | 515.25 | -0.41% | 249,644 |
| Jul 22, 2025 | 519.15 | 524.90 | 515.05 | 518.30 | 517.35 | -0.16% | 77,017 |
| Jul 21, 2025 | 529.65 | 531.00 | 518.05 | 519.15 | 518.20 | -1.98% | 136,475 |
| Jul 18, 2025 | 537.00 | 540.25 | 526.30 | 529.65 | 528.68 | -1.28% | 253,068 |
| Jul 17, 2025 | 525.00 | 542.30 | 524.95 | 536.50 | 535.52 | 2.61% | 645,136 |
| Jul 16, 2025 | 519.25 | 524.50 | 515.00 | 522.85 | 521.89 | 0.67% | 231,497 |
| Jul 15, 2025 | 519.00 | 522.50 | 515.20 | 519.35 | 518.40 | 0.57% | 143,582 |
| Jul 14, 2025 | 504.10 | 522.50 | 501.00 | 516.40 | 515.45 | 2.59% | 524,535 |