Skip to main content
Uno Minda Limited (NSE:UNOMINDA)
India flag India · Delayed Price · Currency is INR
1,092.30
+10.20 (0.94%)
Mar 10, 2026, 9:50 AM IST

Uno Minda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,095.701,095.701,038.001,069.90--4.58%1,030,842
Mar 6, 20261,117.901,134.901,112.101,121.301,121.300.27%425,766
Mar 5, 20261,130.101,144.001,097.301,118.301,118.30-0.55%938,497
Mar 4, 20261,135.001,146.401,103.001,124.501,124.50-1.39%1,346,839
Mar 2, 20261,130.001,171.501,120.001,140.401,140.40-4.05%1,212,211
Feb 27, 20261,223.201,228.501,181.301,188.501,188.50-3.42%770,804
Feb 26, 20261,216.001,238.001,194.001,230.601,230.601.05%1,354,248
Feb 25, 20261,182.401,220.601,175.901,217.801,217.803.42%508,503
Feb 24, 20261,184.001,194.401,167.101,177.501,177.50-1.55%619,798
Feb 23, 20261,205.001,207.801,181.001,196.001,196.000.07%453,041
Feb 20, 20261,181.901,206.401,181.901,195.201,195.200.39%792,362
Feb 19, 20261,204.901,215.701,185.001,190.501,190.50-1.51%640,809
Feb 18, 20261,215.801,223.701,196.901,208.801,208.80-0.71%406,638
Feb 17, 20261,215.001,226.601,209.101,217.401,217.40-253,022
Feb 16, 20261,236.101,247.501,208.501,217.401,217.40-2.14%367,303
Feb 13, 20261,245.801,249.001,220.301,244.001,244.00-0.31%1,278,975
Feb 12, 20261,245.001,255.001,227.001,247.901,247.900.17%1,109,468
Feb 11, 20261,238.001,251.501,220.301,245.801,245.801.19%1,121,812
Feb 10, 20261,211.501,232.301,200.201,231.201,230.302.26%850,875
Feb 9, 20261,155.901,214.201,150.201,204.001,203.123.97%1,402,126
Feb 6, 20261,234.001,235.801,150.001,158.001,157.15-5.91%2,382,069
Feb 5, 20261,208.401,242.701,176.501,230.801,229.902.16%2,378,517
Feb 4, 20261,220.001,222.901,195.801,204.801,203.92-0.76%544,512
Feb 3, 20261,248.001,248.001,209.801,214.001,213.113.04%898,618
Feb 2, 20261,145.101,183.601,138.701,178.201,177.342.89%461,793
Feb 1, 20261,187.001,192.701,135.001,145.101,144.26-3.15%236,315
Jan 30, 20261,142.001,186.201,133.001,182.301,181.443.40%1,033,856
Jan 29, 20261,149.901,149.901,124.101,143.401,142.56-0.45%542,783
Jan 28, 20261,154.901,154.901,125.801,148.601,147.760.31%754,884
Jan 27, 20261,134.101,158.401,114.801,145.001,144.160.96%740,371
Jan 23, 20261,182.001,182.001,130.101,134.101,133.27-3.36%1,006,084
Jan 22, 20261,140.001,179.301,134.401,173.501,172.644.00%715,042
Jan 21, 20261,118.001,137.801,107.701,128.401,127.580.71%669,428
Jan 20, 20261,154.901,163.901,114.101,120.401,119.58-2.99%909,563
Jan 19, 20261,174.101,180.001,152.501,154.901,154.06-2.46%1,316,405
Jan 16, 20261,197.401,217.701,180.901,184.001,183.13-0.70%752,949
Jan 14, 20261,200.801,209.601,188.701,192.401,191.53-0.70%588,659
Jan 13, 20261,214.901,222.601,188.301,200.801,199.92-0.76%447,350
Jan 12, 20261,249.001,249.001,199.001,210.001,209.12-3.18%780,498
Jan 9, 20261,270.101,276.601,246.601,249.801,248.89-1.59%383,823
Jan 8, 20261,318.301,318.301,261.001,270.001,269.07-3.66%587,854
Jan 7, 20261,321.001,334.901,302.301,318.201,317.24-0.20%607,276
Jan 6, 20261,342.601,343.101,307.901,320.901,319.93-1.17%396,153
Jan 5, 20261,335.401,355.001,315.901,336.601,335.621.17%918,558
Jan 2, 20261,293.001,322.901,287.001,321.201,320.232.68%1,732,882
Jan 1, 20261,283.101,296.801,275.901,286.701,285.760.07%304,706
Dec 31, 20251,273.301,290.001,256.801,285.801,284.860.98%520,247
Dec 30, 20251,260.001,284.901,255.901,273.301,272.370.35%1,022,600
Dec 29, 20251,268.001,277.401,262.101,268.801,267.87-0.20%214,493
Dec 26, 20251,296.001,296.001,263.701,271.401,270.47-1.62%237,899
Dec 24, 20251,290.001,306.301,287.001,292.301,291.36-0.31%397,242
Dec 23, 20251,295.201,300.001,287.101,296.301,295.350.08%229,189
Dec 22, 20251,268.301,300.001,262.401,295.201,294.252.16%430,722
Dec 19, 20251,226.601,271.501,222.301,267.801,266.873.36%387,162
Dec 18, 20251,248.001,248.001,215.101,226.601,225.70-1.78%317,374
Dec 17, 20251,257.001,268.501,241.001,248.801,247.89-0.65%380,071
Dec 16, 20251,238.901,270.401,231.001,257.001,256.081.42%1,122,608
Dec 15, 20251,248.101,250.801,231.501,239.401,238.49-0.70%569,714
Dec 12, 20251,239.801,253.701,227.401,248.101,247.191.07%309,863
Dec 11, 20251,228.301,239.001,217.601,234.901,234.000.95%226,556
Dec 10, 20251,230.001,261.501,220.001,223.301,222.41-0.68%659,736
Dec 9, 20251,251.101,253.501,228.101,231.701,230.80-2.11%842,281
Dec 8, 20251,272.401,272.401,248.501,258.201,257.28-1.12%709,108
Dec 5, 20251,276.501,283.501,253.301,272.401,271.470.04%1,018,005
Dec 4, 20251,266.901,279.401,260.101,271.901,270.970.39%173,540
Dec 3, 20251,300.001,300.001,261.101,266.901,265.97-2.12%550,746
Dec 2, 20251,313.901,313.901,283.601,294.401,293.45-1.12%932,766
Dec 1, 20251,307.001,337.501,302.001,309.101,308.140.18%884,017
Nov 28, 20251,312.401,314.401,293.301,306.801,305.84-0.43%582,383
Nov 27, 20251,326.701,339.501,290.501,312.401,311.44-0.58%1,110,166
Nov 26, 20251,285.301,329.401,274.901,320.101,319.142.71%1,575,851
Nov 25, 20251,279.501,291.001,276.101,285.301,284.360.45%447,999
Nov 24, 20251,281.401,300.001,273.001,279.501,278.56-0.15%375,605
Nov 21, 20251,298.001,304.801,275.101,281.401,280.46-1.28%392,127
Nov 20, 20251,304.001,317.001,285.801,298.001,297.05-0.54%381,796
Nov 19, 20251,280.101,310.901,280.101,305.101,304.150.99%734,535
Nov 18, 20251,308.601,309.001,272.501,292.301,291.36-0.58%773,878
Nov 17, 20251,307.201,313.501,296.701,299.901,298.95-0.56%335,117
Nov 14, 20251,302.201,310.701,290.201,307.201,306.240.31%391,332
Nov 13, 20251,333.001,334.001,293.801,303.201,302.25-2.23%555,081
Nov 12, 20251,311.101,335.001,308.301,332.901,331.931.66%978,368
Nov 11, 20251,325.501,341.001,308.201,311.101,310.14-0.62%1,327,355
Nov 10, 20251,229.701,327.801,227.301,319.301,318.347.29%2,923,214
Nov 7, 20251,237.001,258.001,197.201,229.701,228.80-0.33%1,626,201
Nov 6, 20251,242.001,264.001,227.201,233.801,232.90-1.45%979,119
Nov 4, 20251,264.001,275.901,248.101,252.001,251.08-1.00%700,575
Nov 3, 20251,245.001,273.701,215.001,264.601,263.682.38%1,306,252
Oct 31, 20251,224.701,243.901,224.501,235.201,234.301.01%847,020
Oct 30, 20251,215.001,228.901,207.701,222.801,221.910.64%465,610
Oct 29, 20251,200.101,218.001,190.501,215.001,214.111.15%411,959
Oct 28, 20251,200.101,221.101,196.801,201.201,200.320.09%530,326
Oct 27, 20251,181.101,202.601,177.101,200.101,199.220.68%603,589
Oct 24, 20251,201.401,208.201,186.101,192.001,191.13-0.45%310,227
Oct 23, 20251,231.101,234.001,194.001,197.401,196.52-2.33%825,397
Oct 21, 20251,235.001,238.501,218.201,226.001,225.10-0.29%56,250
Oct 20, 20251,215.001,240.301,210.401,229.601,228.700.97%582,926
Oct 17, 20251,235.201,236.901,211.601,217.801,216.91-1.41%873,493
Oct 16, 20251,211.701,239.701,211.101,235.201,234.302.30%1,137,406
Oct 15, 20251,184.001,212.501,171.201,207.401,206.521.86%1,177,230
Oct 14, 20251,233.301,234.701,178.201,185.401,184.53-3.88%1,302,870