UNO Minda Limited (UNOMINDA.NS) NSE
1,025.40
-18(-1.73%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,025.40
-18(-1.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,031 | 1,025.4 | 1,025.4 | 1,033.6 | 1,003.3 | 1.6M |
| April 01, 2026 | 1,061 | 1,043.4 | 1,043.4 | 1,061 | 1,030.6 | 929,507 |
| March 30, 2026 | 1,029 | 1,031.6 | 1,031.6 | 1,051.5 | 1,015 | 860,447 |
| March 27, 2026 | 1,075.6 | 1,048.7 | 1,048.7 | 1,075.8 | 1,042.1 | 1M |
| March 25, 2026 | 1,076 | 1,087.6 | 1,087.6 | 1,104 | 1,075.5 | 1.46M |
| March 24, 2026 | 1,044 | 1,071.4 | 1,071.4 | 1,078.1 | 1,039.4 | 771,939 |
| March 23, 2026 | 1,053.1 | 1,029.5 | 1,029.5 | 1,053.1 | 1,010 | 531,522 |
| March 19, 2026 | 1,053 | 1,039.5 | 1,039.5 | 1,057 | 1,032.5 | 655,607 |
| March 18, 2026 | 1,057.7 | 1,073.4 | 1,073.4 | 1,086 | 1,048.6 | 1.55M |
| March 17, 2026 | 1,018.5 | 1,053 | 1,053 | 1,057 | 1,007.1 | 1.03M |
| March 16, 2026 | 1,010.3 | 1,018.5 | 1,018.5 | 1,032.3 | 994 | 675,836 |
| March 13, 2026 | 1,055 | 1,013.2 | 1,013.2 | 1,057.6 | 1,006.6 | 1.78M |
| March 12, 2026 | 1,070 | 1,068.5 | 1,068.5 | 1,084.7 | 1,047 | 1.1M |
| March 11, 2026 | 1,119.7 | 1,081.7 | 1,081.7 | 1,119.7 | 1,077 | 1.1M |
| March 10, 2026 | 1,120 | 1,114.5 | 1,114.5 | 1,125.7 | 1,089.4 | 1.88M |
| March 09, 2026 | 1,095.7 | 1,082.1 | 1,082.1 | 1,095.7 | 1,038 | 1.27M |
| March 06, 2026 | 1,117.9 | 1,121.3 | 1,121.3 | 1,134.9 | 1,112.1 | 425,781 |
| March 05, 2026 | 1,130.1 | 1,118.3 | 1,118.3 | 1,144 | 1,097.3 | 938,497 |
| March 02, 2026 | 1,130 | 1,140.4 | 1,140.4 | 1,171.5 | 1,120 | 1.21M |
| February 27, 2026 | 1,223.2 | 1,188.5 | 1,188.5 | 1,228.5 | 1,181.3 | 770,804 |
| February 26, 2026 | 1,216 | 1,230.6 | 1,230.6 | 1,238 | 1,194 | 1.35M |
| February 25, 2026 | 1,182.4 | 1,217.8 | 1,217.8 | 1,220.6 | 1,175.9 | 508,503 |
| February 24, 2026 | 1,184 | 1,177.5 | 1,177.5 | 1,194.4 | 1,167.1 | 619,798 |
| February 23, 2026 | 1,205 | 1,196 | 1,196 | 1,207.8 | 1,181 | 453,176 |
| February 20, 2026 | 1,181.9 | 1,195.2 | 0 | 1,206.4 | 1,181.9 | 792,395 |
| February 19, 2026 | 1,204.9 | 1,190.5 | 0 | 1,215.7 | 1,185 | 640,830 |
| February 18, 2026 | 1,215.8 | 1,208.8 | 0 | 1,223.7 | 1,196.9 | 407,260 |
| February 17, 2026 | 1,215 | 1,217.4 | 0 | 1,226.6 | 1,209.1 | 253,117 |
| February 16, 2026 | 1,236.1 | 1,217.4 | 0 | 1,247.5 | 1,208.5 | 367,323 |
| February 13, 2026 | 1,245.8 | 1,244 | 0 | 1,249 | 1,220.3 | 1.28M |
| February 12, 2026 | 1,245 | 1,247.9 | 0 | 1,255 | 1,227 | 1.11M |
| February 11, 2026 | 1,238 | 1,245.8 | 0 | 1,251.5 | 1,220.3 | 1.12M |
| February 10, 2026 | 1,211.5 | 1,231.2 | 0 | 1,232.3 | 1,200.2 | 850,875 |
| February 09, 2026 | 1,155.9 | 1,204 | 0 | 1,214.2 | 1,150.2 | 1.4M |
| February 06, 2026 | 1,234 | 1,158 | 0 | 1,235.8 | 1,150 | 2.38M |
| February 05, 2026 | 1,208.4 | 1,230.8 | 0 | 1,242.7 | 1,176.5 | 2.38M |
| February 04, 2026 | 1,220 | 1,204.8 | 0 | 1,222.9 | 1,195.8 | 544,512 |
| February 03, 2026 | 1,248 | 1,214 | 0 | 1,248 | 1,209.8 | 898,618 |
| February 02, 2026 | 1,145.1 | 1,178.2 | 0 | 1,183.6 | 1,138.7 | 461,802 |
| February 01, 2026 | 1,187 | 1,145.1 | 0 | 1,192.7 | 1,135 | 236,315 |
| January 30, 2026 | 1,142 | 1,182.3 | 0 | 1,186.2 | 1,133 | 1.03M |
| January 29, 2026 | 1,149.9 | 1,143.4 | 0 | 1,149.9 | 1,124.1 | 542,783 |
| January 28, 2026 | 1,154.9 | 1,148.6 | 0 | 1,154.9 | 1,125.8 | 754,884 |
| January 27, 2026 | 1,134.1 | 1,145 | 0 | 1,158.4 | 1,114.8 | 740,375 |
| January 23, 2026 | 1,182 | 1,134.1 | 0 | 1,182 | 1,130.1 | 1.01M |
| January 22, 2026 | 1,140 | 1,173.5 | 0 | 1,179.3 | 1,134.4 | 715,042 |
| January 21, 2026 | 1,118 | 1,128.4 | 0 | 1,137.8 | 1,107.7 | 669,428 |
| January 20, 2026 | 1,154.9 | 1,120.4 | 0 | 1,163.9 | 1,114.1 | 909,563 |
| January 19, 2026 | 1,174.1 | 1,154.9 | 0 | 1,180 | 1,152.5 | 1.32M |
| January 16, 2026 | 1,197.4 | 1,184 | 0 | 1,217.7 | 1,180.9 | 752,949 |
| January 14, 2026 | 1,200.8 | 1,192.4 | 0 | 1,209.6 | 1,188.7 | 588,659 |
| January 13, 2026 | 1,214.9 | 1,200.8 | 0 | 1,222.6 | 1,188.3 | 447,484 |
| January 12, 2026 | 1,249 | 1,210 | 0 | 1,249 | 1,199 | 780,498 |
| January 09, 2026 | 1,270.1 | 1,249.8 | 0 | 1,276.6 | 1,246.6 | 383,823 |
| January 08, 2026 | 1,318.3 | 1,270 | 0 | 1,318.3 | 1,261 | 587,854 |
| January 07, 2026 | 1,321 | 1,318.2 | 0 | 1,334.9 | 1,302.3 | 607,276 |
| January 06, 2026 | 1,342.6 | 1,320.9 | 0 | 1,343.1 | 1,307.9 | 396,153 |
| January 05, 2026 | 1,335.4 | 1,336.6 | 0 | 1,355 | 1,315.9 | 918,590 |
| January 02, 2026 | 1,293 | 1,321.2 | 0 | 1,322.9 | 1,287 | 1.73M |
| January 01, 2026 | 1,283.1 | 1,286.7 | 0 | 1,296.8 | 1,275.9 | 304,714 |