Minda Corporation Limited (NSE:MINDACORP)
India
· Delayed Price · Currency is INR 520.95
-7.40 (-1.40%)
At close: Mar 6, 2026
Minda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 529.55 | 530.00 | 519.30 | 520.95 | 520.95 | -1.40% | 104,496 |
| Mar 5, 2026 | 530.40 | 542.30 | 518.45 | 528.35 | 528.35 | 0.61% | 221,367 |
| Mar 4, 2026 | 532.00 | 536.45 | 517.85 | 525.15 | 525.15 | -2.89% | 199,082 |
| Mar 2, 2026 | 525.20 | 548.00 | 510.00 | 540.80 | 540.80 | -2.66% | 303,882 |
| Feb 27, 2026 | 573.75 | 573.75 | 553.10 | 555.55 | 555.55 | -2.95% | 182,500 |
| Feb 26, 2026 | 581.65 | 582.70 | 569.00 | 572.45 | 572.45 | -1.16% | 89,247 |
| Feb 25, 2026 | 573.65 | 584.50 | 572.50 | 579.15 | 579.15 | 0.96% | 171,486 |
| Feb 24, 2026 | 581.00 | 581.00 | 567.75 | 573.65 | 573.65 | -1.00% | 85,297 |
| Feb 23, 2026 | 585.00 | 585.85 | 572.80 | 579.45 | 579.45 | -0.66% | 181,055 |
| Feb 20, 2026 | 572.85 | 586.75 | 565.60 | 583.30 | 583.30 | 1.82% | 122,513 |
| Feb 19, 2026 | 591.00 | 594.90 | 570.45 | 572.85 | 572.85 | -2.25% | 110,078 |
| Feb 18, 2026 | 587.95 | 590.70 | 580.85 | 586.05 | 586.05 | -0.22% | 101,670 |
| Feb 17, 2026 | 595.00 | 595.00 | 585.10 | 587.35 | 587.35 | -1.31% | 90,327 |
| Feb 16, 2026 | 595.60 | 597.30 | 578.00 | 595.15 | 595.15 | -0.48% | 246,804 |
| Feb 13, 2026 | 582.50 | 604.90 | 582.00 | 598.00 | 598.00 | 1.00% | 467,092 |
| Feb 12, 2026 | 592.00 | 596.60 | 582.50 | 592.10 | 591.50 | -0.51% | 138,682 |
| Feb 11, 2026 | 590.85 | 598.35 | 587.25 | 595.15 | 594.55 | 1.35% | 168,864 |
| Feb 10, 2026 | 592.50 | 606.10 | 584.60 | 587.20 | 586.60 | -0.31% | 370,257 |
| Feb 9, 2026 | 588.95 | 591.10 | 580.60 | 589.05 | 588.45 | 0.83% | 301,374 |
| Feb 6, 2026 | 595.30 | 597.50 | 580.60 | 584.20 | 583.61 | -1.86% | 265,177 |
| Feb 5, 2026 | 580.50 | 607.50 | 576.15 | 595.30 | 594.70 | 2.29% | 1,325,125 |
| Feb 4, 2026 | 579.90 | 584.95 | 574.35 | 582.00 | 581.41 | 0.08% | 142,126 |
| Feb 3, 2026 | 594.40 | 594.40 | 568.95 | 581.55 | 580.96 | 3.18% | 225,538 |
| Feb 2, 2026 | 550.30 | 573.10 | 544.35 | 563.65 | 563.08 | 2.10% | 107,570 |
| Feb 1, 2026 | 562.85 | 577.90 | 542.35 | 552.05 | 551.49 | -1.92% | 152,046 |
| Jan 30, 2026 | 555.50 | 570.95 | 544.95 | 562.85 | 562.28 | 0.76% | 188,831 |
| Jan 29, 2026 | 543.35 | 572.00 | 541.00 | 558.60 | 558.03 | 2.81% | 120,500 |
| Jan 28, 2026 | 542.60 | 545.50 | 530.70 | 543.35 | 542.80 | 0.67% | 139,598 |
| Jan 27, 2026 | 538.95 | 544.25 | 525.05 | 539.75 | 539.20 | -0.58% | 133,458 |
| Jan 23, 2026 | 560.00 | 560.00 | 537.45 | 542.90 | 542.35 | -3.83% | 402,595 |
| Jan 22, 2026 | 532.00 | 573.25 | 529.20 | 564.55 | 563.98 | 7.73% | 1,205,847 |
| Jan 21, 2026 | 536.05 | 536.05 | 504.45 | 524.05 | 523.52 | -2.26% | 416,938 |
| Jan 20, 2026 | 544.85 | 547.40 | 530.20 | 536.15 | 535.61 | -1.59% | 213,949 |
| Jan 19, 2026 | 559.00 | 560.70 | 535.00 | 544.80 | 544.25 | -2.85% | 313,516 |
| Jan 16, 2026 | 568.05 | 572.80 | 557.50 | 560.80 | 560.23 | -1.45% | 346,600 |
| Jan 14, 2026 | 576.85 | 576.85 | 567.10 | 569.05 | 568.47 | -1.03% | 162,504 |
| Jan 13, 2026 | 579.50 | 585.20 | 570.20 | 575.00 | 574.42 | -0.82% | 107,175 |
| Jan 12, 2026 | 577.50 | 580.50 | 563.95 | 579.75 | 579.16 | 0.22% | 201,542 |
| Jan 9, 2026 | 590.50 | 594.00 | 575.35 | 578.50 | 577.91 | -1.41% | 153,822 |
| Jan 8, 2026 | 593.65 | 602.15 | 585.35 | 586.75 | 586.16 | -1.55% | 146,552 |
| Jan 7, 2026 | 595.00 | 604.15 | 594.00 | 596.00 | 595.40 | -0.33% | 234,501 |
| Jan 6, 2026 | 605.15 | 606.00 | 596.10 | 597.95 | 597.34 | -0.85% | 342,761 |
| Jan 5, 2026 | 605.00 | 614.70 | 599.95 | 603.05 | 602.44 | 0.09% | 399,120 |
| Jan 2, 2026 | 585.80 | 609.35 | 582.80 | 602.50 | 601.89 | 3.01% | 775,507 |
| Jan 1, 2026 | 577.00 | 586.90 | 572.40 | 584.90 | 584.31 | 1.88% | 195,587 |
| Dec 31, 2025 | 570.10 | 585.00 | 569.20 | 574.10 | 573.52 | 1.23% | 146,947 |
| Dec 30, 2025 | 569.25 | 571.45 | 561.60 | 567.15 | 566.58 | 0.07% | 136,197 |
| Dec 29, 2025 | 578.40 | 584.90 | 565.00 | 566.75 | 566.18 | -2.50% | 216,043 |
| Dec 26, 2025 | 587.35 | 589.75 | 578.05 | 581.30 | 580.71 | -1.03% | 151,602 |
| Dec 24, 2025 | 597.75 | 600.25 | 586.00 | 587.35 | 586.75 | -1.66% | 125,851 |
| Dec 23, 2025 | 609.00 | 609.00 | 595.25 | 597.25 | 596.64 | -1.32% | 96,634 |
| Dec 22, 2025 | 598.80 | 608.50 | 593.35 | 605.25 | 604.64 | 1.44% | 217,202 |
| Dec 19, 2025 | 586.00 | 598.75 | 586.00 | 596.65 | 596.05 | 2.58% | 204,095 |
| Dec 18, 2025 | 592.10 | 593.00 | 577.35 | 581.65 | 581.06 | -2.42% | 253,228 |
| Dec 17, 2025 | 597.85 | 617.00 | 593.00 | 596.05 | 595.45 | -0.29% | 738,614 |
| Dec 16, 2025 | 600.00 | 606.95 | 594.00 | 597.80 | 597.19 | 0.92% | 578,154 |
| Dec 15, 2025 | 588.00 | 598.90 | 583.60 | 592.35 | 591.75 | 1.27% | 365,561 |
| Dec 12, 2025 | 588.30 | 594.60 | 583.60 | 584.95 | 584.36 | 0.15% | 135,914 |
| Dec 11, 2025 | 581.00 | 588.55 | 578.40 | 584.05 | 583.46 | -0.33% | 120,399 |
| Dec 10, 2025 | 585.80 | 597.65 | 578.20 | 586.00 | 585.41 | 0.79% | 229,609 |
| Dec 9, 2025 | 577.00 | 583.55 | 557.25 | 581.40 | 580.81 | -0.12% | 330,726 |
| Dec 8, 2025 | 588.95 | 588.95 | 576.65 | 582.10 | 581.51 | -0.69% | 110,795 |
| Dec 5, 2025 | 590.80 | 590.90 | 576.50 | 586.15 | 585.56 | -0.78% | 186,500 |
| Dec 4, 2025 | 591.70 | 593.95 | 584.00 | 590.75 | 590.15 | 0.08% | 136,418 |
| Dec 3, 2025 | 603.85 | 606.25 | 586.45 | 590.25 | 589.65 | -1.77% | 343,427 |
| Dec 2, 2025 | 577.00 | 606.00 | 575.80 | 600.90 | 600.29 | 4.21% | 601,107 |
| Dec 1, 2025 | 576.00 | 588.80 | 575.60 | 576.65 | 576.07 | -0.79% | 112,207 |
| Nov 28, 2025 | 586.70 | 587.00 | 576.30 | 581.25 | 580.66 | -0.93% | 253,217 |
| Nov 27, 2025 | 596.20 | 597.45 | 585.10 | 586.70 | 586.11 | -1.50% | 117,825 |
| Nov 26, 2025 | 597.00 | 608.00 | 592.15 | 595.65 | 595.05 | 0.38% | 261,604 |
| Nov 25, 2025 | 583.95 | 595.50 | 581.40 | 593.40 | 592.80 | 1.23% | 119,583 |
| Nov 24, 2025 | 597.75 | 598.00 | 582.60 | 586.20 | 585.61 | -1.51% | 171,038 |
| Nov 21, 2025 | 601.65 | 601.65 | 587.10 | 595.20 | 594.60 | -1.12% | 197,242 |
| Nov 20, 2025 | 606.45 | 607.95 | 600.00 | 601.95 | 601.34 | -0.55% | 167,525 |
| Nov 19, 2025 | 593.00 | 619.00 | 593.00 | 605.30 | 604.69 | 1.69% | 802,110 |
| Nov 18, 2025 | 605.45 | 608.15 | 594.00 | 595.25 | 594.65 | -1.68% | 213,028 |
| Nov 17, 2025 | 604.30 | 613.90 | 602.10 | 605.45 | 604.84 | 0.72% | 280,905 |
| Nov 14, 2025 | 595.05 | 612.00 | 595.05 | 601.15 | 600.54 | -0.69% | 294,868 |
| Nov 13, 2025 | 610.05 | 619.95 | 602.50 | 605.35 | 604.74 | -0.37% | 781,452 |
| Nov 12, 2025 | 603.60 | 612.25 | 593.85 | 607.60 | 606.98 | 1.71% | 811,450 |
| Nov 11, 2025 | 590.00 | 604.50 | 582.55 | 597.40 | 596.79 | 1.19% | 549,905 |
| Nov 10, 2025 | 577.00 | 591.45 | 566.25 | 590.35 | 589.75 | 1.93% | 580,425 |
| Nov 7, 2025 | 582.00 | 615.00 | 574.10 | 579.20 | 578.61 | 1.02% | 7,870,298 |
| Nov 6, 2025 | 595.00 | 596.75 | 566.25 | 573.35 | 572.77 | -3.05% | 959,199 |
| Nov 4, 2025 | 589.00 | 598.10 | 583.00 | 591.40 | 590.80 | 0.43% | 651,323 |
| Nov 3, 2025 | 563.70 | 591.10 | 563.70 | 588.85 | 588.25 | 4.46% | 519,357 |
| Oct 31, 2025 | 569.15 | 579.25 | 562.15 | 563.70 | 563.13 | -0.96% | 246,495 |
| Oct 30, 2025 | 578.10 | 578.10 | 565.10 | 569.15 | 568.57 | -1.03% | 175,987 |
| Oct 29, 2025 | 566.65 | 578.50 | 565.00 | 575.10 | 574.52 | 1.49% | 212,059 |
| Oct 28, 2025 | 567.00 | 572.90 | 564.50 | 566.65 | 566.08 | 0.68% | 121,352 |
| Oct 27, 2025 | 565.05 | 567.90 | 560.00 | 562.80 | 562.23 | -0.40% | 144,472 |
| Oct 24, 2025 | 567.75 | 578.40 | 563.05 | 565.05 | 564.48 | -0.38% | 292,510 |
| Oct 23, 2025 | 585.00 | 585.00 | 565.20 | 567.20 | 566.63 | -1.69% | 147,887 |
| Oct 21, 2025 | 581.65 | 587.60 | 567.90 | 576.95 | 576.37 | -0.08% | 89,301 |
| Oct 20, 2025 | 571.50 | 580.00 | 569.00 | 577.40 | 576.81 | 1.57% | 230,024 |
| Oct 17, 2025 | 581.25 | 584.80 | 566.55 | 568.50 | 567.92 | -2.50% | 287,792 |
| Oct 16, 2025 | 569.90 | 588.00 | 569.90 | 583.05 | 582.46 | 2.51% | 492,458 |
| Oct 15, 2025 | 564.60 | 572.00 | 559.40 | 568.75 | 568.17 | 0.81% | 236,231 |
| Oct 14, 2025 | 570.05 | 572.00 | 553.25 | 564.20 | 563.63 | -0.96% | 502,114 |
| Oct 13, 2025 | 587.10 | 587.10 | 555.55 | 569.65 | 569.07 | -3.28% | 1,057,728 |