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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 31, 2025	1,056	1,041.4	1,041.4	1,059.2	1,036.1	413,690
July 30, 2025	1,071.4	1,069.8	1,069.8	1,074.1	1,052.9	276,608
July 29, 2025	1,065	1,072.4	1,072.4	1,075.9	1,042.3	451,658
July 28, 2025	1,085.1	1,065.1	1,065.1	1,085.1	1,051.1	450,798
July 25, 2025	1,081	1,084.1	1,084.1	1,089.5	1,072	437,147
July 24, 2025	1,071.4	1,081	1,081	1,090	1,071.4	354,325
July 23, 2025	1,059.5	1,071.4	1,071.4	1,074.9	1,049.2	524,705
July 22, 2025	1,080.9	1,061.4	1,061.4	1,083.7	1,058.6	347,599
July 21, 2025	1,089	1,078	1,078	1,093.1	1,068.1	366,433
July 18, 2025	1,116.8	1,089	1,089	1,117.6	1,085	438,249
July 17, 2025	1,127	1,116.8	1,116.8	1,143.2	1,112	654,398
July 16, 2025	1,105.1	1,119.5	1,119.5	1,127	1,105.1	585,190
July 15, 2025	1,077.5	1,105.9	1,105.9	1,109.5	1,077.1	271,527
July 14, 2025	1,068.2	1,077.5	1,077.5	1,081.2	1,061.7	452,425
July 11, 2025	1,097.9	1,073	1,073	1,097.9	1,060.2	603,141
July 10, 2025	1,101	1,098.6	1,098.6	1,108.8	1,094.5	585,162
July 09, 2025	1,110	1,107.7	1,107.7	1,116	1,097.6	387,789
July 08, 2025	1,093.8	1,103.2	1,103.2	1,114.7	1,090.1	439,262
July 07, 2025	1,105	1,093.8	1,093.8	1,107.8	1,090	233,931
July 04, 2025	1,099.4	1,098.6	1,098.6	1,101.7	1,086	265,465
July 03, 2025	1,103.3	1,099.4	1,099.4	1,118.8	1,096.9	930,137
July 02, 2025	1,085	1,098.6	1,098.6	1,103.5	1,082.3	536,184
July 01, 2025	1,106	1,079.3	1,079.3	1,109.9	1,075.6	517,450
June 30, 2025	1,128.8	1,104.3	1,104.3	1,128.8	1,090	1.27M
June 27, 2025	1,086	1,109.8	1,109.8	1,119.9	1,066	1.43M
June 26, 2025	1,072.7	1,080.7	1,080.7	1,087	1,059.6	520,231
June 25, 2025	1,063	1,072.7	1,072.7	1,078	1,052.8	362,598
June 24, 2025	1,065	1,052.1	1,052.1	1,078.7	1,050.1	297,530
June 23, 2025	1,056.3	1,056	1,056	1,065	1,040.5	604,214
June 20, 2025	1,037.3	1,061.6	1,061.6	1,067	1,036	923,815
June 19, 2025	1,053.1	1,037.3	1,037.3	1,063.6	1,027	417,642
June 18, 2025	1,053.9	1,063.6	1,063.6	1,085	1,047	1.06M
June 17, 2025	1,059	1,049.5	1,049.5	1,060.9	1,043.7	398,963
June 16, 2025	1,060	1,055.9	1,055.9	1,067.7	1,039	258,961
June 13, 2025	1,035	1,062.9	1,062.9	1,073	1,031	279,896
June 12, 2025	1,100	1,074	1,074	1,107.9	1,068	416,718

UNO Minda Limited (UNOMINDA.NS) NSE