UNO Minda Limited - UNOMINDA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	1,251.1	1,231.7	1,231.7	1,253.5	1,228.1	842,281
December 08, 2025	1,272.4	1,258.2	1,258.2	1,272.4	1,248.5	709,114
December 05, 2025	1,276.5	1,272.4	1,272.4	1,283.5	1,253.3	1.02M
December 04, 2025	1,266.9	1,271.9	1,271.9	1,279.4	1,260.1	173,455
December 03, 2025	1,300	1,266.9	1,266.9	1,300	1,261.1	551,009
December 02, 2025	1,313.9	1,294.4	1,294.4	1,313.9	1,283.6	933,152
December 01, 2025	1,307	1,309.1	1,309.1	1,337.5	1,302	884,017
November 28, 2025	1,312.4	1,306.8	1,306.8	1,314.4	1,293.3	582,183
November 27, 2025	1,326.7	1,312.4	1,312.4	1,339.5	1,290.5	1.11M
November 26, 2025	1,285.3	1,320.1	1,320.1	1,329.4	1,274.9	1.58M
November 25, 2025	1,279.5	1,285.3	1,285.3	1,291	1,276.1	448,010
November 24, 2025	1,281.4	1,279.5	1,279.5	1,300	1,273	375,618
November 21, 2025	1,298	1,281.4	1,281.4	1,304.8	1,275.1	392,127
November 19, 2025	1,280.1	1,305.1	1,305.1	1,310.9	1,280.1	734,524
November 18, 2025	1,308.6	1,292.3	1,292.3	1,309	1,272.5	775,311
November 17, 2025	1,307.2	1,299.9	1,299.9	1,313.5	1,296.7	335,118
November 14, 2025	1,302.2	1,307.2	1,307.2	1,310.7	1,290.2	391,332
November 13, 2025	1,333	1,303.2	1,303.2	1,334	1,293.8	555,081
November 12, 2025	1,311.1	1,332.9	1,332.9	1,335	1,308.3	978,368
November 11, 2025	1,325.5	1,311.1	1,311.1	1,341	1,308.2	1.33M
November 10, 2025	1,229.7	1,319.3	1,319.3	1,327.8	1,227.3	2.92M
November 07, 2025	1,237	1,229.7	1,229.7	1,258	1,197.2	1.63M
November 06, 2025	1,242	1,233.8	1,233.8	1,264	1,227.2	979,119
November 04, 2025	1,264	1,252	1,252	1,275.9	1,248.1	700,575
November 03, 2025	1,245	1,264.6	1,264.6	1,273.7	1,215	1.31M
October 31, 2025	1,224.7	1,235.2	1,235.2	1,243.9	1,224.5	847,020
October 30, 2025	1,215	1,222.8	1,222.8	1,228.9	1,207.7	465,632
October 29, 2025	1,200.1	1,215	1,215	1,218	1,190.5	411,934
October 28, 2025	1,200.1	1,201.2	1,201.2	1,221.1	1,196.8	530,326
October 27, 2025	1,181.1	1,200.1	1,200.1	1,202.6	1,177.1	603,725
October 24, 2025	1,201.4	1,192	1,192	1,208.2	1,186.1	310,113
October 23, 2025	1,231.1	1,197.4	1,197.4	1,234	1,194	825,397
October 21, 2025	1,235	1,226	1,226	1,238.5	1,218.2	56,250
October 20, 2025	1,215	1,229.6	1,229.6	1,240.3	1,210.4	582,944
October 17, 2025	1,235.2	1,217.8	1,217.8	1,236.9	1,211.6	873,498
October 16, 2025	1,211.7	1,235.2	1,235.2	1,239.7	1,211.1	1.14M
October 15, 2025	1,184	1,207.4	1,207.4	1,212.5	1,171.2	1.18M
October 14, 2025	1,233.3	1,185.4	1,185.4	1,234.7	1,178.2	1.3M
October 13, 2025	1,219.8	1,233.3	1,233.3	1,243.6	1,215.1	1M
October 10, 2025	1,266.3	1,219.8	1,219.8	1,266.9	1,216.8	1.46M
October 09, 2025	1,315	1,260	1,260	1,316.6	1,251.6	1.5M
October 08, 2025	1,372.8	1,311.4	1,311.4	1,374.9	1,305	1.25M
October 07, 2025	1,335.9	1,366.3	1,366.3	1,382	1,312.7	2.3M
October 06, 2025	1,316	1,335.9	1,335.9	1,345	1,307.6	798,946
October 03, 2025	1,331.8	1,316	1,316	1,331.8	1,308.5	646,595
October 01, 2025	1,300	1,324.4	1,324.4	1,327.7	1,295	774,992
September 30, 2025	1,293	1,298.8	1,298.8	1,305.1	1,262.4	1.35M
September 29, 2025	1,271	1,285.3	1,285.3	1,296.9	1,263.7	969,447
September 26, 2025	1,300	1,268.9	1,268.9	1,309.6	1,265	559,487
September 25, 2025	1,314	1,305.6	1,305.6	1,332.6	1,298.8	765,395
September 24, 2025	1,324.8	1,308.8	1,308.8	1,326.4	1,301.4	468,129
September 23, 2025	1,319.3	1,317.1	1,317.1	1,336.1	1,313.5	1.02M
September 22, 2025	1,327.4	1,312.7	1,312.7	1,348.3	1,307.2	923,534
September 19, 2025	1,312.6	1,319.7	1,319.7	1,328	1,307.2	975,913
September 18, 2025	1,300.9	1,312.6	1,312.6	1,318.6	1,300.1	764,991
September 17, 2025	1,326.8	1,303.5	1,303.5	1,327	1,301.2	440,255
September 16, 2025	1,301.5	1,321.1	1,321.1	1,326.2	1,298	550,431
September 15, 2025	1,291	1,301.5	1,301.5	1,305	1,282.5	579,963
September 12, 2025	1,282.3	1,281	1,281	1,294	1,278	437,747
September 11, 2025	1,269.8	1,282.2	1,282.2	1,285	1,260.7	479,838

UNO Minda Limited (UNOMINDA.NS) NSE