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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

UNO Minda Limited (UNOMINDA.NS) NSE