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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,181.9	1,195.2	1,195.2	1,206.4	1,181.9	792,395
February 19, 2026	1,204.9	1,190.5	1,190.5	1,215.7	1,185	640,830
February 18, 2026	1,215.8	1,208.8	1,208.8	1,223.7	1,196.9	407,260
February 17, 2026	1,215	1,217.4	1,217.4	1,226.6	1,209.1	253,117
February 16, 2026	1,236.1	1,217.4	1,217.4	1,247.5	1,208.5	367,323
February 13, 2026	1,245.8	1,244	1,244	1,249	1,220.3	1.28M
February 12, 2026	1,245	1,247.9	1,247.9	1,255	1,227	1.11M
February 11, 2026	1,238	1,245.8	1,245.8	1,251.5	1,220.3	1.12M
February 10, 2026	1,211.5	1,231.2	1,230.3	1,232.3	1,200.2	850,875
February 09, 2026	1,155.9	1,204	1,203.12	1,214.2	1,150.2	1.4M
February 06, 2026	1,234	1,158	1,157.15	1,235.8	1,150	2.38M
February 05, 2026	1,208.4	1,230.8	1,229.9	1,242.7	1,176.5	2.38M
February 04, 2026	1,220	1,204.8	1,203.92	1,222.9	1,195.8	544,512
February 03, 2026	1,248	1,214	1,213.11	1,248	1,209.8	898,618
February 02, 2026	1,145.1	1,178.2	1,177.34	1,183.6	1,138.7	461,802
February 01, 2026	1,187	1,170	1,170	1,192.7	1,170	77,291
January 30, 2026	1,142	1,182.3	1,182.3	1,186.2	1,133	1.03M
January 29, 2026	1,149.9	1,143.4	1,143.4	1,149.9	1,124.1	542,783
January 28, 2026	1,154.9	1,148.6	1,148.6	1,154.9	1,125.8	754,884
January 27, 2026	1,134.1	1,145	1,145	1,158.4	1,114.8	740,375
January 23, 2026	1,182	1,134.1	1,134.1	1,182	1,130.1	1.01M
January 22, 2026	1,140	1,173.5	1,173.5	1,179.3	1,134.4	715,042
January 21, 2026	1,118	1,128.4	1,128.4	1,137.8	1,107.7	669,428
January 20, 2026	1,154.9	1,120.4	1,120.4	1,163.9	1,114.1	909,563
January 19, 2026	1,174.1	1,154.9	1,154.9	1,180	1,152.5	1.32M
January 16, 2026	1,197.4	1,184	1,184	1,217.7	1,180.9	752,949
January 14, 2026	1,200.8	1,192.4	1,192.4	1,209.6	1,188.7	588,658
January 13, 2026	1,214.9	1,200.8	1,200.8	1,222.6	1,188.3	447,484
January 12, 2026	1,249	1,210	1,210	1,249	1,199	780,498
January 09, 2026	1,270.1	1,249.8	1,249.8	1,276.6	1,246.6	383,821
January 08, 2026	1,318.3	1,270	1,270	1,318.3	1,261	587,854
January 07, 2026	1,321	1,318.2	1,318.2	1,334.9	1,302.3	607,276
January 06, 2026	1,342.6	1,320.9	1,320.9	1,343.1	1,307.9	396,153
January 05, 2026	1,335.4	1,336.6	1,336.6	1,355	1,315.9	918,590
January 02, 2026	1,293	1,321.2	1,321.2	1,322.9	1,287	1.73M
January 01, 2026	1,283.1	1,286.7	1,286.7	1,296.8	1,275.9	304,714
December 31, 2025	1,273.3	1,285.8	1,285.8	1,290	1,256.8	520,261
December 30, 2025	1,260	1,273.3	1,273.3	1,284.9	1,255.9	1.02M
December 29, 2025	1,268	1,268.8	1,268.8	1,277.4	1,262.1	214,493
December 26, 2025	1,296	1,271.4	1,271.4	1,296	1,263.7	237,899
December 24, 2025	1,290	1,292.3	1,292.3	1,306.3	1,287	397,242
December 23, 2025	1,295.2	1,296.3	1,296.3	1,300	1,287.1	229,383
December 22, 2025	1,268.3	1,295.2	1,295.2	1,300	1,262.4	430,744
December 19, 2025	1,226.6	1,267.8	1,267.8	1,271.5	1,222.3	387,162
December 18, 2025	1,248	1,226.6	1,226.6	1,248	1,215.1	317,374
December 17, 2025	1,257	1,248.8	1,248.8	1,268.5	1,241	380,072
December 16, 2025	1,238.9	1,257	1,257	1,270.4	1,231	1.12M
December 15, 2025	1,248.1	1,239.4	1,239.4	1,250.8	1,231.5	569,714
December 12, 2025	1,239.8	1,248.1	1,248.1	1,253.7	1,227.4	309,865
December 11, 2025	1,228.3	1,234.9	1,234.9	1,239	1,217.6	226,579
December 10, 2025	1,230	1,223.3	1,223.3	1,261.5	1,220	659,736
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

UNO Minda Limited (UNOMINDA.NS) NSE