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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	1,287.5	1,269.8	1,269.8	1,305.5	1,266.6	664,369
September 09, 2025	1,310	1,283.9	1,283.9	1,310	1,279.4	818,492
September 08, 2025	1,308.5	1,309.9	1,309.9	1,330.9	1,302.4	699,855
September 05, 2025	1,280	1,298.6	1,298.6	1,310.5	1,279.8	615,471
September 04, 2025	1,295	1,278.7	1,278.7	1,315	1,275.2	617,607
September 03, 2025	1,310	1,283.2	1,283.2	1,310	1,278.3	923,576
September 02, 2025	1,319	1,309	1,309	1,322.9	1,301	658,010
September 01, 2025	1,285.9	1,314.6	1,314.6	1,320.7	1,285.9	1.15M
August 29, 2025	1,295.6	1,279	1,279	1,301.8	1,268.7	983,233
August 28, 2025	1,275.5	1,295.6	1,295.6	1,301.5	1,272	1.53M
August 26, 2025	1,287	1,276.8	1,276.8	1,295.2	1,273.8	724,924
August 25, 2025	1,274.8	1,283.4	1,283.4	1,294	1,263	1.46M
August 22, 2025	1,230.6	1,265.8	1,265.8	1,272.6	1,224.2	1.59M
August 21, 2025	1,234.4	1,230.6	1,230.6	1,252	1,226.8	937,646
August 20, 2025	1,230	1,234.8	1,234.8	1,240	1,215.2	873,818
August 19, 2025	1,220.3	1,219.9	1,219.9	1,230.8	1,209.3	1.74M
August 18, 2025	1,185	1,220.3	1,220.3	1,230.9	1,180	2.82M
August 14, 2025	1,114.5	1,149.8	1,149.8	1,154	1,114.4	1.86M
August 13, 2025	1,070	1,114.4	1,114.4	1,118.6	1,070	728,728
August 12, 2025	1,088.9	1,069.4	1,069.4	1,094.8	1,065.7	317,529
August 11, 2025	1,081.9	1,084.1	1,084.1	1,094.5	1,069.6	402,046
August 08, 2025	1,107.9	1,084	1,084	1,111.1	1,080.1	651,089
August 07, 2025	1,087.9	1,107.1	1,107.1	1,121.9	1,076.4	1.84M
August 06, 2025	1,103	1,086.4	1,086.4	1,123.4	1,069	2.87M
August 05, 2025	1,066.2	1,103.1	1,103.1	1,110	1,053.4	2.15M
August 04, 2025	1,040.1	1,062.1	1,062.1	1,066.2	1,040.1	243,695
August 01, 2025	1,040	1,043.9	1,043.9	1,061.4	1,025	492,302

UNO Minda Limited (UNOMINDA.NS) NSE