Uno Minda Limited (BOM:532539)
India
· Delayed Price · Currency is INR 1,272.90
+1.10 (0.09%)
At close: Dec 5, 2025
Uno Minda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,271.80 | 1,280.95 | 1,253.40 | 1,272.90 | 1,272.90 | 0.09% | 10,721 |
| Dec 4, 2025 | 1,266.10 | 1,279.30 | 1,262.55 | 1,271.80 | 1,271.80 | 0.49% | 2,963 |
| Dec 3, 2025 | 1,301.00 | 1,301.00 | 1,261.50 | 1,265.60 | 1,265.60 | -2.01% | 11,527 |
| Dec 2, 2025 | 1,315.00 | 1,315.05 | 1,283.10 | 1,291.50 | 1,291.50 | -1.31% | 81,182 |
| Dec 1, 2025 | 1,305.10 | 1,337.00 | 1,302.40 | 1,308.60 | 1,308.60 | 0.27% | 48,027 |
| Nov 28, 2025 | 1,323.65 | 1,323.65 | 1,293.80 | 1,305.10 | 1,305.10 | -0.53% | 10,585 |
| Nov 27, 2025 | 1,343.55 | 1,343.55 | 1,291.00 | 1,312.05 | 1,312.05 | -0.61% | 38,035 |
| Nov 26, 2025 | 1,281.20 | 1,329.15 | 1,277.05 | 1,320.05 | 1,320.05 | 2.84% | 83,857 |
| Nov 25, 2025 | 1,282.00 | 1,290.40 | 1,275.80 | 1,283.60 | 1,283.60 | 0.20% | 9,104 |
| Nov 24, 2025 | 1,281.00 | 1,300.00 | 1,272.85 | 1,281.10 | 1,281.10 | -0.04% | 20,152 |
| Nov 21, 2025 | 1,300.45 | 1,305.05 | 1,277.50 | 1,281.60 | 1,281.60 | -0.77% | 9,413 |
| Nov 20, 2025 | 1,305.50 | 1,315.00 | 1,286.20 | 1,291.60 | 1,291.60 | -1.02% | 6,229 |
| Nov 19, 2025 | 1,290.10 | 1,310.40 | 1,285.65 | 1,304.85 | 1,304.85 | 0.94% | 14,653 |
| Nov 18, 2025 | 1,305.15 | 1,305.15 | 1,273.40 | 1,292.65 | 1,292.65 | -0.55% | 5,560 |
| Nov 17, 2025 | 1,316.15 | 1,316.15 | 1,297.15 | 1,299.85 | 1,299.85 | -0.55% | 7,742 |
| Nov 14, 2025 | 1,305.15 | 1,311.05 | 1,290.05 | 1,307.00 | 1,307.00 | 0.33% | 9,736 |
| Nov 13, 2025 | 1,328.20 | 1,334.85 | 1,293.90 | 1,302.75 | 1,302.75 | -2.27% | 26,566 |
| Nov 12, 2025 | 1,302.15 | 1,335.25 | 1,302.15 | 1,332.95 | 1,332.95 | 1.66% | 32,952 |
| Nov 11, 2025 | 1,323.65 | 1,341.00 | 1,308.00 | 1,311.20 | 1,311.20 | -0.61% | 146,391 |
| Nov 10, 2025 | 1,229.60 | 1,327.00 | 1,229.55 | 1,319.30 | 1,319.30 | 7.33% | 96,001 |
| Nov 7, 2025 | 1,242.45 | 1,255.95 | 1,197.80 | 1,229.20 | 1,229.20 | -0.33% | 98,850 |
| Nov 6, 2025 | 1,256.40 | 1,263.00 | 1,228.40 | 1,233.25 | 1,233.25 | -1.49% | 16,819 |
| Nov 4, 2025 | 1,272.60 | 1,276.00 | 1,248.90 | 1,251.95 | 1,251.95 | -0.75% | 11,332 |
| Nov 3, 2025 | 1,235.10 | 1,273.00 | 1,216.55 | 1,261.40 | 1,261.40 | 2.13% | 31,509 |
| Oct 31, 2025 | 1,220.05 | 1,243.90 | 1,220.05 | 1,235.05 | 1,235.05 | 1.00% | 21,704 |
| Oct 30, 2025 | 1,215.00 | 1,228.00 | 1,208.30 | 1,222.85 | 1,222.85 | 0.54% | 15,758 |
| Oct 29, 2025 | 1,204.75 | 1,219.40 | 1,191.80 | 1,216.25 | 1,216.25 | 1.28% | 6,804 |
| Oct 28, 2025 | 1,200.00 | 1,221.40 | 1,197.00 | 1,200.90 | 1,200.90 | 0.09% | 19,131 |
| Oct 27, 2025 | 1,175.10 | 1,202.00 | 1,175.10 | 1,199.85 | 1,199.85 | 0.65% | 42,090 |
| Oct 24, 2025 | 1,199.00 | 1,207.90 | 1,186.50 | 1,192.05 | 1,192.05 | -0.44% | 6,868 |
| Oct 23, 2025 | 1,230.05 | 1,234.00 | 1,194.10 | 1,197.35 | 1,197.35 | -2.34% | 22,688 |
| Oct 21, 2025 | 1,239.95 | 1,239.95 | 1,218.10 | 1,226.10 | 1,226.10 | -0.43% | 6,281 |
| Oct 20, 2025 | 1,210.65 | 1,238.90 | 1,210.65 | 1,231.40 | 1,231.40 | 1.18% | 11,027 |
| Oct 17, 2025 | 1,236.30 | 1,236.30 | 1,212.00 | 1,217.00 | 1,217.00 | -1.49% | 16,235 |
| Oct 16, 2025 | 1,200.15 | 1,239.60 | 1,200.15 | 1,235.45 | 1,235.45 | 2.29% | 29,416 |
| Oct 15, 2025 | 1,179.35 | 1,213.30 | 1,172.90 | 1,207.85 | 1,207.85 | 1.96% | 23,248 |
| Oct 14, 2025 | 1,233.20 | 1,233.20 | 1,178.80 | 1,184.65 | 1,184.65 | -3.94% | 15,620 |
| Oct 13, 2025 | 1,220.00 | 1,242.00 | 1,214.05 | 1,233.20 | 1,233.20 | 1.11% | 16,391 |
| Oct 10, 2025 | 1,270.95 | 1,270.95 | 1,217.00 | 1,219.65 | 1,219.65 | -3.07% | 24,897 |
| Oct 9, 2025 | 1,314.00 | 1,314.05 | 1,250.85 | 1,258.30 | 1,258.30 | -4.04% | 58,176 |
| Oct 8, 2025 | 1,377.45 | 1,377.45 | 1,304.20 | 1,311.30 | 1,311.30 | -4.03% | 49,493 |
| Oct 7, 2025 | 1,340.65 | 1,381.95 | 1,326.65 | 1,366.35 | 1,366.35 | 2.47% | 101,157 |
| Oct 6, 2025 | 1,316.15 | 1,343.85 | 1,307.00 | 1,333.45 | 1,333.45 | 1.31% | 29,165 |
| Oct 3, 2025 | 1,343.80 | 1,343.80 | 1,308.05 | 1,316.15 | 1,316.15 | -0.60% | 9,815 |
| Oct 1, 2025 | 1,300.00 | 1,327.50 | 1,295.60 | 1,324.05 | 1,324.05 | 1.85% | 41,955 |
| Sep 30, 2025 | 1,296.95 | 1,305.00 | 1,262.05 | 1,300.00 | 1,300.00 | 1.14% | 24,292 |
| Sep 29, 2025 | 1,279.60 | 1,297.85 | 1,264.75 | 1,285.35 | 1,285.35 | 1.42% | 14,438 |
| Sep 26, 2025 | 1,304.95 | 1,304.95 | 1,264.50 | 1,267.35 | 1,267.35 | -2.88% | 8,450 |
| Sep 25, 2025 | 1,309.55 | 1,332.00 | 1,300.00 | 1,304.95 | 1,304.95 | -0.25% | 8,876 |
| Sep 24, 2025 | 1,324.90 | 1,326.45 | 1,300.65 | 1,308.25 | 1,308.25 | -0.68% | 25,396 |