Uno Minda Limited (NSE:UNOMINDA)
India
· Delayed Price · Currency is INR 1,131.80
+2.10 (0.19%)
Apr 29, 2026, 3:29 PM IST
Uno Minda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,133.00 | 1,165.00 | 1,126.30 | 1,131.80 | 1,131.80 | 0.19% | 750,041 |
| Apr 28, 2026 | 1,131.10 | 1,134.70 | 1,119.70 | 1,129.70 | 1,129.70 | -0.11% | 603,095 |
| Apr 27, 2026 | 1,108.10 | 1,138.30 | 1,101.30 | 1,130.90 | 1,130.90 | 2.06% | 503,867 |
| Apr 24, 2026 | 1,134.90 | 1,137.20 | 1,091.20 | 1,108.10 | 1,108.10 | -1.95% | 552,580 |
| Apr 23, 2026 | 1,149.00 | 1,160.30 | 1,123.20 | 1,130.10 | 1,130.10 | -1.84% | 760,483 |
| Apr 22, 2026 | 1,140.10 | 1,155.00 | 1,136.20 | 1,151.30 | 1,151.30 | 0.15% | 1,178,966 |
| Apr 21, 2026 | 1,136.60 | 1,156.20 | 1,123.60 | 1,149.60 | 1,149.60 | 1.79% | 1,873,782 |
| Apr 20, 2026 | 1,097.80 | 1,136.00 | 1,071.20 | 1,129.40 | 1,129.40 | 2.88% | 1,976,127 |
| Apr 17, 2026 | 1,114.10 | 1,114.10 | 1,084.00 | 1,097.80 | 1,097.80 | -1.05% | 985,741 |
| Apr 16, 2026 | 1,115.00 | 1,117.80 | 1,091.60 | 1,109.40 | 1,109.40 | 0.85% | 1,232,121 |
| Apr 15, 2026 | 1,095.00 | 1,112.50 | 1,086.00 | 1,100.10 | 1,100.10 | 2.03% | 1,604,949 |
| Apr 13, 2026 | 1,056.10 | 1,092.30 | 1,044.00 | 1,078.20 | 1,078.20 | 0.02% | 821,196 |
| Apr 10, 2026 | 1,064.00 | 1,085.00 | 1,056.10 | 1,078.00 | 1,078.00 | 2.22% | 1,069,021 |
| Apr 9, 2026 | 1,090.20 | 1,097.90 | 1,050.10 | 1,054.60 | 1,054.60 | -3.27% | 795,044 |
| Apr 8, 2026 | 1,060.00 | 1,100.50 | 1,050.00 | 1,090.20 | 1,090.20 | 6.74% | 1,391,634 |
| Apr 7, 2026 | 1,037.40 | 1,053.70 | 1,013.90 | 1,021.40 | 1,021.40 | -2.58% | 990,099 |
| Apr 6, 2026 | 1,033.90 | 1,052.40 | 1,018.80 | 1,048.40 | 1,048.40 | 2.24% | 619,772 |
| Apr 2, 2026 | 1,031.00 | 1,033.60 | 1,003.30 | 1,025.40 | 1,025.40 | -1.73% | 1,598,629 |
| Apr 1, 2026 | 1,061.00 | 1,061.00 | 1,030.60 | 1,043.40 | 1,043.40 | 1.14% | 929,316 |
| Mar 30, 2026 | 1,029.00 | 1,051.50 | 1,015.00 | 1,031.60 | 1,031.60 | -1.63% | 860,527 |
| Mar 27, 2026 | 1,075.60 | 1,075.80 | 1,042.10 | 1,048.70 | 1,048.70 | -3.58% | 1,001,393 |
| Mar 25, 2026 | 1,076.00 | 1,104.00 | 1,075.50 | 1,087.60 | 1,087.60 | 1.51% | 1,458,339 |
| Mar 24, 2026 | 1,044.00 | 1,078.10 | 1,039.40 | 1,071.40 | 1,071.40 | 4.07% | 771,989 |
| Mar 23, 2026 | 1,053.10 | 1,053.10 | 1,010.00 | 1,029.50 | 1,029.50 | -3.51% | 531,522 |
| Mar 20, 2026 | 1,050.00 | 1,074.00 | 1,042.20 | 1,067.00 | 1,067.00 | 2.65% | 1,061,778 |
| Mar 19, 2026 | 1,053.00 | 1,057.00 | 1,032.50 | 1,039.50 | 1,039.50 | -3.16% | 655,607 |
| Mar 18, 2026 | 1,057.70 | 1,086.00 | 1,048.60 | 1,073.40 | 1,073.40 | 1.94% | 1,549,593 |
| Mar 17, 2026 | 1,018.50 | 1,057.00 | 1,007.10 | 1,053.00 | 1,053.00 | 3.39% | 1,034,552 |
| Mar 16, 2026 | 1,010.30 | 1,032.30 | 994.00 | 1,018.50 | 1,018.50 | 0.52% | 675,736 |
| Mar 13, 2026 | 1,055.00 | 1,057.60 | 1,006.60 | 1,013.20 | 1,013.20 | -5.18% | 1,776,812 |
| Mar 12, 2026 | 1,070.00 | 1,084.70 | 1,047.00 | 1,068.50 | 1,068.50 | -1.22% | 1,101,168 |
| Mar 11, 2026 | 1,119.70 | 1,119.70 | 1,077.00 | 1,081.70 | 1,081.70 | -2.94% | 1,103,334 |
| Mar 10, 2026 | 1,120.00 | 1,125.70 | 1,089.40 | 1,114.50 | 1,114.50 | 2.99% | 1,883,751 |
| Mar 9, 2026 | 1,095.70 | 1,095.70 | 1,038.00 | 1,082.10 | 1,082.10 | -3.50% | 1,268,685 |
| Mar 6, 2026 | 1,117.90 | 1,134.90 | 1,112.10 | 1,121.30 | 1,121.30 | 0.27% | 425,766 |
| Mar 5, 2026 | 1,130.10 | 1,144.00 | 1,097.30 | 1,118.30 | 1,118.30 | -0.55% | 938,497 |
| Mar 4, 2026 | 1,135.00 | 1,146.40 | 1,103.00 | 1,124.50 | 1,124.50 | -1.39% | 1,346,839 |
| Mar 2, 2026 | 1,130.00 | 1,171.50 | 1,120.00 | 1,140.40 | 1,140.40 | -4.05% | 1,212,211 |
| Feb 27, 2026 | 1,223.20 | 1,228.50 | 1,181.30 | 1,188.50 | 1,188.50 | -3.42% | 770,804 |
| Feb 26, 2026 | 1,216.00 | 1,238.00 | 1,194.00 | 1,230.60 | 1,230.60 | 1.05% | 1,354,248 |
| Feb 25, 2026 | 1,182.40 | 1,220.60 | 1,175.90 | 1,217.80 | 1,217.80 | 3.42% | 508,503 |
| Feb 24, 2026 | 1,184.00 | 1,194.40 | 1,167.10 | 1,177.50 | 1,177.50 | -1.55% | 619,798 |
| Feb 23, 2026 | 1,205.00 | 1,207.80 | 1,181.00 | 1,196.00 | 1,196.00 | 0.07% | 453,041 |
| Feb 20, 2026 | 1,181.90 | 1,206.40 | 1,181.90 | 1,195.20 | 1,195.20 | 0.39% | 792,362 |
| Feb 19, 2026 | 1,204.90 | 1,215.70 | 1,185.00 | 1,190.50 | 1,190.50 | -1.51% | 640,809 |
| Feb 18, 2026 | 1,215.80 | 1,223.70 | 1,196.90 | 1,208.80 | 1,208.80 | -0.71% | 406,638 |
| Feb 17, 2026 | 1,215.00 | 1,226.60 | 1,209.10 | 1,217.40 | 1,217.40 | - | 253,022 |
| Feb 16, 2026 | 1,236.10 | 1,247.50 | 1,208.50 | 1,217.40 | 1,217.40 | -2.14% | 367,303 |
| Feb 13, 2026 | 1,245.80 | 1,249.00 | 1,220.30 | 1,244.00 | 1,244.00 | -0.31% | 1,278,975 |
| Feb 12, 2026 | 1,245.00 | 1,255.00 | 1,227.00 | 1,247.90 | 1,247.90 | 0.17% | 1,109,468 |
| Feb 11, 2026 | 1,238.00 | 1,251.50 | 1,220.30 | 1,245.80 | 1,245.80 | 1.19% | 1,121,812 |
| Feb 10, 2026 | 1,211.50 | 1,232.30 | 1,200.20 | 1,231.20 | 1,230.30 | 2.26% | 850,875 |
| Feb 9, 2026 | 1,155.90 | 1,214.20 | 1,150.20 | 1,204.00 | 1,203.12 | 3.97% | 1,402,126 |
| Feb 6, 2026 | 1,234.00 | 1,235.80 | 1,150.00 | 1,158.00 | 1,157.15 | -5.91% | 2,382,069 |
| Feb 5, 2026 | 1,208.40 | 1,242.70 | 1,176.50 | 1,230.80 | 1,229.90 | 2.16% | 2,378,517 |
| Feb 4, 2026 | 1,220.00 | 1,222.90 | 1,195.80 | 1,204.80 | 1,203.92 | -0.76% | 544,512 |
| Feb 3, 2026 | 1,248.00 | 1,248.00 | 1,209.80 | 1,214.00 | 1,213.11 | 3.04% | 898,618 |
| Feb 2, 2026 | 1,145.10 | 1,183.60 | 1,138.70 | 1,178.20 | 1,177.34 | 2.89% | 461,793 |
| Feb 1, 2026 | 1,187.00 | 1,192.70 | 1,135.00 | 1,145.10 | 1,144.26 | -3.15% | 236,315 |
| Jan 30, 2026 | 1,142.00 | 1,186.20 | 1,133.00 | 1,182.30 | 1,181.44 | 3.40% | 1,033,856 |
| Jan 29, 2026 | 1,149.90 | 1,149.90 | 1,124.10 | 1,143.40 | 1,142.56 | -0.45% | 542,783 |
| Jan 28, 2026 | 1,154.90 | 1,154.90 | 1,125.80 | 1,148.60 | 1,147.76 | 0.31% | 754,884 |
| Jan 27, 2026 | 1,134.10 | 1,158.40 | 1,114.80 | 1,145.00 | 1,144.16 | 0.96% | 740,371 |
| Jan 23, 2026 | 1,182.00 | 1,182.00 | 1,130.10 | 1,134.10 | 1,133.27 | -3.36% | 1,006,084 |
| Jan 22, 2026 | 1,140.00 | 1,179.30 | 1,134.40 | 1,173.50 | 1,172.64 | 4.00% | 715,042 |
| Jan 21, 2026 | 1,118.00 | 1,137.80 | 1,107.70 | 1,128.40 | 1,127.58 | 0.71% | 669,428 |
| Jan 20, 2026 | 1,154.90 | 1,163.90 | 1,114.10 | 1,120.40 | 1,119.58 | -2.99% | 909,563 |
| Jan 19, 2026 | 1,174.10 | 1,180.00 | 1,152.50 | 1,154.90 | 1,154.06 | -2.46% | 1,316,405 |
| Jan 16, 2026 | 1,197.40 | 1,217.70 | 1,180.90 | 1,184.00 | 1,183.13 | -0.70% | 752,949 |
| Jan 14, 2026 | 1,200.80 | 1,209.60 | 1,188.70 | 1,192.40 | 1,191.53 | -0.70% | 588,659 |
| Jan 13, 2026 | 1,214.90 | 1,222.60 | 1,188.30 | 1,200.80 | 1,199.92 | -0.76% | 447,350 |
| Jan 12, 2026 | 1,249.00 | 1,249.00 | 1,199.00 | 1,210.00 | 1,209.12 | -3.18% | 780,498 |
| Jan 9, 2026 | 1,270.10 | 1,276.60 | 1,246.60 | 1,249.80 | 1,248.89 | -1.59% | 383,823 |
| Jan 8, 2026 | 1,318.30 | 1,318.30 | 1,261.00 | 1,270.00 | 1,269.07 | -3.66% | 587,854 |
| Jan 7, 2026 | 1,321.00 | 1,334.90 | 1,302.30 | 1,318.20 | 1,317.24 | -0.20% | 607,276 |
| Jan 6, 2026 | 1,342.60 | 1,343.10 | 1,307.90 | 1,320.90 | 1,319.93 | -1.17% | 396,153 |
| Jan 5, 2026 | 1,335.40 | 1,355.00 | 1,315.90 | 1,336.60 | 1,335.62 | 1.17% | 918,558 |
| Jan 2, 2026 | 1,293.00 | 1,322.90 | 1,287.00 | 1,321.20 | 1,320.23 | 2.68% | 1,732,882 |
| Jan 1, 2026 | 1,283.10 | 1,296.80 | 1,275.90 | 1,286.70 | 1,285.76 | 0.07% | 304,706 |
| Dec 31, 2025 | 1,273.30 | 1,290.00 | 1,256.80 | 1,285.80 | 1,284.86 | 0.98% | 520,247 |
| Dec 30, 2025 | 1,260.00 | 1,284.90 | 1,255.90 | 1,273.30 | 1,272.37 | 0.35% | 1,022,600 |
| Dec 29, 2025 | 1,268.00 | 1,277.40 | 1,262.10 | 1,268.80 | 1,267.87 | -0.20% | 214,493 |
| Dec 26, 2025 | 1,296.00 | 1,296.00 | 1,263.70 | 1,271.40 | 1,270.47 | -1.62% | 237,899 |
| Dec 24, 2025 | 1,290.00 | 1,306.30 | 1,287.00 | 1,292.30 | 1,291.36 | -0.31% | 397,242 |
| Dec 23, 2025 | 1,295.20 | 1,300.00 | 1,287.10 | 1,296.30 | 1,295.35 | 0.08% | 229,189 |
| Dec 22, 2025 | 1,268.30 | 1,300.00 | 1,262.40 | 1,295.20 | 1,294.25 | 2.16% | 430,722 |
| Dec 19, 2025 | 1,226.60 | 1,271.50 | 1,222.30 | 1,267.80 | 1,266.87 | 3.36% | 387,162 |
| Dec 18, 2025 | 1,248.00 | 1,248.00 | 1,215.10 | 1,226.60 | 1,225.70 | -1.78% | 317,374 |
| Dec 17, 2025 | 1,257.00 | 1,268.50 | 1,241.00 | 1,248.80 | 1,247.89 | -0.65% | 380,071 |
| Dec 16, 2025 | 1,238.90 | 1,270.40 | 1,231.00 | 1,257.00 | 1,256.08 | 1.42% | 1,122,608 |
| Dec 15, 2025 | 1,248.10 | 1,250.80 | 1,231.50 | 1,239.40 | 1,238.49 | -0.70% | 569,714 |
| Dec 12, 2025 | 1,239.80 | 1,253.70 | 1,227.40 | 1,248.10 | 1,247.19 | 1.07% | 309,863 |
| Dec 11, 2025 | 1,228.30 | 1,239.00 | 1,217.60 | 1,234.90 | 1,234.00 | 0.95% | 226,556 |
| Dec 10, 2025 | 1,230.00 | 1,261.50 | 1,220.00 | 1,223.30 | 1,222.41 | -0.68% | 659,736 |
| Dec 9, 2025 | 1,251.10 | 1,253.50 | 1,228.10 | 1,231.70 | 1,230.80 | -2.11% | 842,281 |
| Dec 8, 2025 | 1,272.40 | 1,272.40 | 1,248.50 | 1,258.20 | 1,257.28 | -1.12% | 709,108 |
| Dec 5, 2025 | 1,276.50 | 1,283.50 | 1,253.30 | 1,272.40 | 1,271.47 | 0.04% | 1,018,005 |
| Dec 4, 2025 | 1,266.90 | 1,279.40 | 1,260.10 | 1,271.90 | 1,270.97 | 0.39% | 173,540 |
| Dec 3, 2025 | 1,300.00 | 1,300.00 | 1,261.10 | 1,266.90 | 1,265.97 | -2.12% | 550,746 |
| Dec 2, 2025 | 1,313.90 | 1,313.90 | 1,283.60 | 1,294.40 | 1,293.45 | -1.12% | 932,766 |