Minda Corporation Limited - MINDACORP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	582	579.2	579.2	615	574.1	7.87M
November 06, 2025	595	573.35	573.35	596.75	566.25	959,199
November 04, 2025	589	591.4	591.4	598.1	583	651,323
November 03, 2025	563.7	588.85	588.85	591.1	563.7	519,357
October 31, 2025	569.15	563.7	563.7	579.25	562.15	246,556
October 30, 2025	578.1	569.15	569.15	578.1	565.1	176,058
October 29, 2025	566.65	575.1	575.1	578.5	565	212,059
October 28, 2025	567	566.65	566.65	572.9	564.5	121,369
October 27, 2025	565.05	562.8	562.8	567.9	560	144,497
October 24, 2025	567.75	565.05	565.05	578.4	563.05	292,522
October 23, 2025	585	567.2	567.2	585	565.2	147,899
October 21, 2025	581.65	576.95	576.95	587.6	567.9	89,301
October 20, 2025	571.5	577.4	577.4	580	569	230,119
October 17, 2025	581.25	568.5	568.5	584.8	566.55	287,640
October 16, 2025	569.9	583.05	583.05	588	569.9	492,458
October 15, 2025	564.6	568.75	568.75	572	559.4	236,231
October 14, 2025	570.05	564.2	564.2	572	553.25	502,114
October 13, 2025	587.1	569.65	569.65	587.1	555.55	1.06M
October 10, 2025	584.6	588.95	588.95	593.4	578.75	454,191
October 09, 2025	582	582.05	582.05	590	577.9	456,333
October 08, 2025	594	582.15	582.15	604.8	578.45	897,206
October 07, 2025	577	594.35	594.35	606.9	572.85	2.03M
October 06, 2025	590.9	579.6	579.6	590.9	577.05	354,339
October 03, 2025	582	588.3	588.3	594	577.25	1.25M
October 01, 2025	575	579.8	579.8	584.95	566.25	470,262
September 30, 2025	573.3	569.45	569.45	575.85	567.05	510,742
September 29, 2025	578	568.85	568.85	591.85	565.1	1.7M
September 26, 2025	573	571.3	571.3	584.1	566	930,224
September 25, 2025	579	575.05	575.05	591.7	570.9	2.28M
September 24, 2025	550	579.1	579.1	601.65	550	25.41M
September 23, 2025	532.8	534.5	534.5	552.85	530.05	537,367
September 22, 2025	550	532.8	532.8	552.1	531.9	261,201
September 19, 2025	532.8	549.25	549.25	550.5	532.55	846,594
September 18, 2025	537.3	531.45	531.45	540	521.1	492,394
September 17, 2025	512.8	531.75	531.75	543	510.5	622,725
September 16, 2025	512	518	518	519.5	509.35	147,822
September 15, 2025	511.6	509.65	509.65	515.15	508.5	88,823
September 12, 2025	507	511.6	511.6	513.55	504.75	103,547
September 11, 2025	509	507	507	511	503.4	98,014
September 10, 2025	518.9	509.9	509.9	521.85	508.7	136,649
September 09, 2025	521.8	515.25	515.25	525.5	514	213,802
September 08, 2025	504.8	520.6	520.6	528.8	504.8	523,065
September 05, 2025	505.4	504	504	507.9	501.7	57,674
September 04, 2025	513.8	502.5	502.5	517.5	498.75	169,147
September 03, 2025	509	506.7	506.7	511.8	505	76,258
September 02, 2025	504.5	507.6	507.6	518.9	500.4	886,331
September 01, 2025	498.05	507.1	507.1	515.4	498.05	395,990
August 29, 2025	504	498.85	498.85	505.65	495.65	351,836
August 28, 2025	495	501.3	501.3	507.6	495	137,366
August 26, 2025	509.75	499	499	511.45	495.4	160,974
August 25, 2025	510.25	512.85	512.85	521.7	505.4	1.65M
August 22, 2025	500.05	507.85	507.85	510.25	496.8	269,401
August 21, 2025	510	500.05	500.05	511.2	498.5	112,573
August 20, 2025	518.9	507.95	507.95	519.55	506.1	111,725
August 19, 2025	511.4	516.85	516.85	519.4	509.65	285,525
August 18, 2025	509.9	510.65	510.65	513.8	504.55	353,426
August 14, 2025	494	495.15	495.15	500.45	487.1	175,264
August 13, 2025	480	490.85	490.85	498.6	474.1	721,522
August 12, 2025	462	471.35	471.35	478.3	462	723,853
August 11, 2025	458.8	459.65	459.65	462	445.05	398,266

Minda Corporation Limited (MINDACORP.NS) NSE