Skip to main content
Uno Minda Limited (NSE:UNOMINDA)
India flag India · Delayed Price · Currency is INR
1,272.40
+0.50 (0.04%)
At close: Dec 5, 2025

Uno Minda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,276.501,283.501,253.301,272.401,272.400.04%1,018,005
Dec 4, 20251,266.901,279.401,260.101,271.901,271.900.39%173,540
Dec 3, 20251,300.001,300.001,261.101,266.901,266.90-2.12%550,746
Dec 2, 20251,313.901,313.901,283.601,294.401,294.40-1.12%932,766
Dec 1, 20251,307.001,337.501,302.001,309.101,309.100.18%884,017
Nov 28, 20251,312.401,314.401,293.301,306.801,306.80-0.43%582,383
Nov 27, 20251,326.701,339.501,290.501,312.401,312.40-0.58%1,110,166
Nov 26, 20251,285.301,329.401,274.901,320.101,320.102.71%1,575,851
Nov 25, 20251,279.501,291.001,276.101,285.301,285.300.45%447,999
Nov 24, 20251,281.401,300.001,273.001,279.501,279.50-0.15%375,605
Nov 21, 20251,298.001,304.801,275.101,281.401,281.40-1.28%392,127
Nov 20, 20251,304.001,317.001,285.801,298.001,298.00-0.54%381,796
Nov 19, 20251,280.101,310.901,280.101,305.101,305.100.99%734,535
Nov 18, 20251,308.601,309.001,272.501,292.301,292.30-0.58%773,878
Nov 17, 20251,307.201,313.501,296.701,299.901,299.90-0.56%335,117
Nov 14, 20251,302.201,310.701,290.201,307.201,307.200.31%391,332
Nov 13, 20251,333.001,334.001,293.801,303.201,303.20-2.23%555,081
Nov 12, 20251,311.101,335.001,308.301,332.901,332.901.66%978,368
Nov 11, 20251,325.501,341.001,308.201,311.101,311.10-0.62%1,327,355
Nov 10, 20251,229.701,327.801,227.301,319.301,319.307.29%2,923,214
Nov 7, 20251,237.001,258.001,197.201,229.701,229.70-0.33%1,626,201
Nov 6, 20251,242.001,264.001,227.201,233.801,233.80-1.45%979,119
Nov 4, 20251,264.001,275.901,248.101,252.001,252.00-1.00%700,575
Nov 3, 20251,245.001,273.701,215.001,264.601,264.602.38%1,306,252
Oct 31, 20251,224.701,243.901,224.501,235.201,235.201.01%847,020
Oct 30, 20251,215.001,228.901,207.701,222.801,222.800.64%465,610
Oct 29, 20251,200.101,218.001,190.501,215.001,215.001.15%411,959
Oct 28, 20251,200.101,221.101,196.801,201.201,201.200.09%530,326
Oct 27, 20251,181.101,202.601,177.101,200.101,200.100.68%603,589
Oct 24, 20251,201.401,208.201,186.101,192.001,192.00-0.45%310,227
Oct 23, 20251,231.101,234.001,194.001,197.401,197.40-2.33%825,397
Oct 21, 20251,235.001,238.501,218.201,226.001,226.00-0.29%56,250
Oct 20, 20251,215.001,240.301,210.401,229.601,229.600.97%582,926
Oct 17, 20251,235.201,236.901,211.601,217.801,217.80-1.41%873,493
Oct 16, 20251,211.701,239.701,211.101,235.201,235.202.30%1,137,406
Oct 15, 20251,184.001,212.501,171.201,207.401,207.401.86%1,177,230
Oct 14, 20251,233.301,234.701,178.201,185.401,185.40-3.88%1,302,870
Oct 13, 20251,219.801,243.601,215.101,233.301,233.301.11%1,002,272
Oct 10, 20251,266.301,266.901,216.801,219.801,219.80-3.19%1,460,826
Oct 9, 20251,315.001,316.601,251.601,260.001,260.00-3.92%1,501,498
Oct 8, 20251,372.801,374.901,305.001,311.401,311.40-4.02%1,246,776
Oct 7, 20251,335.901,382.001,312.701,366.301,366.302.28%2,302,502
Oct 6, 20251,316.001,345.001,307.601,335.901,335.901.51%798,903
Oct 3, 20251,331.801,331.801,308.501,316.001,316.00-0.63%646,595
Oct 1, 20251,300.001,327.701,295.001,324.401,324.401.97%774,992
Sep 30, 20251,293.001,305.101,262.401,298.801,298.801.05%1,353,697
Sep 29, 20251,271.001,296.901,263.701,285.301,285.301.29%969,418
Sep 26, 20251,300.001,309.601,265.001,268.901,268.90-2.81%559,487
Sep 25, 20251,314.001,332.601,298.801,305.601,305.60-0.24%765,395
Sep 24, 20251,324.801,326.401,301.401,308.801,308.80-0.63%468,129
Sep 23, 20251,319.301,336.101,313.501,317.101,317.100.34%1,015,364
Sep 22, 20251,327.401,348.301,307.201,312.701,312.70-0.53%923,548
Sep 19, 20251,312.601,328.001,307.201,319.701,319.700.54%975,913
Sep 18, 20251,300.901,318.601,300.101,312.601,312.600.70%764,966
Sep 17, 20251,326.801,327.001,301.201,303.501,303.50-1.33%440,255
Sep 16, 20251,301.501,326.201,298.001,321.101,321.101.51%550,431
Sep 15, 20251,291.001,305.001,282.501,301.501,301.501.60%579,940
Sep 12, 20251,282.301,294.001,278.001,281.001,281.00-0.09%437,752
Sep 11, 20251,269.801,285.001,260.701,282.201,282.200.98%479,838
Sep 10, 20251,287.501,305.501,266.601,269.801,269.80-1.10%664,369
Sep 9, 20251,310.001,310.001,279.401,283.901,283.90-1.98%818,492
Sep 8, 20251,308.501,330.901,302.401,309.901,309.900.87%699,855
Sep 5, 20251,280.001,310.501,279.801,298.601,298.601.56%615,472
Sep 4, 20251,295.001,315.001,275.201,278.701,278.70-0.35%617,607
Sep 3, 20251,310.001,310.001,278.301,283.201,283.20-1.97%923,576
Sep 2, 20251,319.001,322.901,301.001,309.001,309.00-0.43%658,010
Sep 1, 20251,285.901,320.701,285.901,314.601,314.602.78%1,152,038
Aug 29, 20251,295.601,301.801,268.701,279.001,279.00-1.28%983,152
Aug 28, 20251,275.501,301.501,272.001,295.601,295.601.47%1,525,485
Aug 26, 20251,287.001,295.201,273.801,276.801,276.80-0.51%724,924
Aug 25, 20251,274.801,294.001,263.001,283.401,283.401.39%1,458,153
Aug 22, 20251,230.601,272.601,224.201,265.801,265.802.86%1,589,290
Aug 21, 20251,234.401,252.001,226.801,230.601,230.60-0.34%937,646
Aug 20, 20251,230.001,240.001,215.201,234.801,234.801.22%873,373
Aug 19, 20251,220.301,230.801,209.301,219.901,219.90-0.03%1,743,821
Aug 18, 20251,185.001,230.901,180.001,220.301,220.306.13%2,817,223
Aug 14, 20251,114.501,154.001,114.401,149.801,149.803.18%1,860,177
Aug 13, 20251,070.001,118.601,070.001,114.401,114.404.21%728,728
Aug 12, 20251,088.901,094.801,065.701,069.401,069.40-1.36%317,529
Aug 11, 20251,081.901,094.501,069.601,084.101,084.100.01%402,046
Aug 8, 20251,107.901,111.101,080.101,084.001,084.00-2.09%651,089
Aug 7, 20251,087.901,121.901,076.401,107.101,107.101.91%1,843,948
Aug 6, 20251,103.001,123.401,069.001,086.401,086.40-1.51%2,873,180
Aug 5, 20251,066.201,110.001,053.401,103.101,103.103.86%2,153,345
Aug 4, 20251,040.101,066.201,040.101,062.101,062.101.74%243,695
Aug 1, 20251,040.001,061.401,025.001,043.901,043.900.24%492,307
Jul 31, 20251,056.001,059.201,036.101,041.401,041.40-2.65%413,690
Jul 30, 20251,071.401,074.101,052.901,069.801,069.80-0.24%276,608
Jul 29, 20251,065.001,075.901,042.301,072.401,072.400.69%451,658
Jul 28, 20251,085.101,085.101,051.101,065.101,065.10-1.84%450,798
Jul 25, 20251,081.001,089.501,072.001,085.101,085.100.38%558,467
Jul 24, 20251,071.401,090.001,071.401,081.001,081.000.90%354,325
Jul 23, 20251,059.501,074.901,049.201,071.401,071.400.94%524,705
Jul 22, 20251,080.901,083.701,058.601,061.401,061.40-1.54%347,599
Jul 21, 20251,089.001,093.101,068.101,078.001,078.00-1.01%366,433
Jul 18, 20251,116.801,117.601,085.001,089.001,089.00-2.49%438,249
Jul 17, 20251,127.001,143.201,112.001,116.801,116.80-0.24%654,398
Jul 16, 20251,105.101,127.001,105.101,119.501,119.501.23%585,190
Jul 15, 20251,077.501,109.501,077.101,105.901,105.902.64%271,527
Jul 14, 20251,068.201,081.201,061.701,077.501,077.500.42%452,425