Minda Corporation Limited (NSE:MINDACORP)
India
· Delayed Price · Currency is INR 586.15
-4.60 (-0.78%)
At close: Dec 5, 2025
Minda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 590.80 | 590.90 | 576.50 | 586.15 | 586.15 | -0.78% | 186,500 |
| Dec 4, 2025 | 591.70 | 593.95 | 584.00 | 590.75 | 590.75 | 0.08% | 136,418 |
| Dec 3, 2025 | 603.85 | 606.25 | 586.45 | 590.25 | 590.25 | -1.77% | 343,427 |
| Dec 2, 2025 | 577.00 | 606.00 | 575.80 | 600.90 | 600.90 | 4.21% | 601,107 |
| Dec 1, 2025 | 576.00 | 588.80 | 575.60 | 576.65 | 576.65 | -0.79% | 112,207 |
| Nov 28, 2025 | 586.70 | 587.00 | 576.30 | 581.25 | 581.25 | -0.93% | 253,217 |
| Nov 27, 2025 | 596.20 | 597.45 | 585.10 | 586.70 | 586.70 | -1.50% | 117,825 |
| Nov 26, 2025 | 597.00 | 608.00 | 592.15 | 595.65 | 595.65 | 0.38% | 261,604 |
| Nov 25, 2025 | 583.95 | 595.50 | 581.40 | 593.40 | 593.40 | 1.23% | 119,583 |
| Nov 24, 2025 | 597.75 | 598.00 | 582.60 | 586.20 | 586.20 | -1.51% | 171,038 |
| Nov 21, 2025 | 601.65 | 601.65 | 587.10 | 595.20 | 595.20 | -1.12% | 197,242 |
| Nov 20, 2025 | 606.45 | 607.95 | 600.00 | 601.95 | 601.95 | -0.55% | 167,525 |
| Nov 19, 2025 | 593.00 | 619.00 | 593.00 | 605.30 | 605.30 | 1.69% | 802,110 |
| Nov 18, 2025 | 605.45 | 608.15 | 594.00 | 595.25 | 595.25 | -1.68% | 213,028 |
| Nov 17, 2025 | 604.30 | 613.90 | 602.10 | 605.45 | 605.45 | 0.72% | 280,905 |
| Nov 14, 2025 | 595.05 | 612.00 | 595.05 | 601.15 | 601.15 | -0.69% | 294,868 |
| Nov 13, 2025 | 610.05 | 619.95 | 602.50 | 605.35 | 605.35 | -0.37% | 781,452 |
| Nov 12, 2025 | 603.60 | 612.25 | 593.85 | 607.60 | 607.60 | 1.71% | 811,450 |
| Nov 11, 2025 | 590.00 | 604.50 | 582.55 | 597.40 | 597.40 | 1.19% | 549,905 |
| Nov 10, 2025 | 577.00 | 591.45 | 566.25 | 590.35 | 590.35 | 1.93% | 580,425 |
| Nov 7, 2025 | 582.00 | 615.00 | 574.10 | 579.20 | 579.20 | 1.02% | 7,870,298 |
| Nov 6, 2025 | 595.00 | 596.75 | 566.25 | 573.35 | 573.35 | -3.05% | 959,199 |
| Nov 4, 2025 | 589.00 | 598.10 | 583.00 | 591.40 | 591.40 | 0.43% | 651,323 |
| Nov 3, 2025 | 563.70 | 591.10 | 563.70 | 588.85 | 588.85 | 4.46% | 519,357 |
| Oct 31, 2025 | 569.15 | 579.25 | 562.15 | 563.70 | 563.70 | -0.96% | 246,495 |
| Oct 30, 2025 | 578.10 | 578.10 | 565.10 | 569.15 | 569.15 | -1.03% | 175,987 |
| Oct 29, 2025 | 566.65 | 578.50 | 565.00 | 575.10 | 575.10 | 1.49% | 212,059 |
| Oct 28, 2025 | 567.00 | 572.90 | 564.50 | 566.65 | 566.65 | 0.68% | 121,352 |
| Oct 27, 2025 | 565.05 | 567.90 | 560.00 | 562.80 | 562.80 | -0.40% | 144,472 |
| Oct 24, 2025 | 567.75 | 578.40 | 563.05 | 565.05 | 565.05 | -0.38% | 292,510 |
| Oct 23, 2025 | 585.00 | 585.00 | 565.20 | 567.20 | 567.20 | -1.69% | 147,887 |
| Oct 21, 2025 | 581.65 | 587.60 | 567.90 | 576.95 | 576.95 | -0.08% | 89,301 |
| Oct 20, 2025 | 571.50 | 580.00 | 569.00 | 577.40 | 577.40 | 1.57% | 230,024 |
| Oct 17, 2025 | 581.25 | 584.80 | 566.55 | 568.50 | 568.50 | -2.50% | 287,792 |
| Oct 16, 2025 | 569.90 | 588.00 | 569.90 | 583.05 | 583.05 | 2.51% | 492,458 |
| Oct 15, 2025 | 564.60 | 572.00 | 559.40 | 568.75 | 568.75 | 0.81% | 236,231 |
| Oct 14, 2025 | 570.05 | 572.00 | 553.25 | 564.20 | 564.20 | -0.96% | 502,114 |
| Oct 13, 2025 | 587.10 | 587.10 | 555.55 | 569.65 | 569.65 | -3.28% | 1,057,728 |
| Oct 10, 2025 | 584.60 | 593.40 | 578.75 | 588.95 | 588.95 | 1.19% | 454,191 |
| Oct 9, 2025 | 582.00 | 590.00 | 577.90 | 582.05 | 582.05 | -0.02% | 456,333 |
| Oct 8, 2025 | 594.00 | 604.80 | 578.45 | 582.15 | 582.15 | -2.05% | 897,206 |
| Oct 7, 2025 | 577.00 | 606.90 | 572.85 | 594.35 | 594.35 | 2.54% | 2,025,707 |
| Oct 6, 2025 | 590.90 | 590.90 | 577.05 | 579.60 | 579.60 | -1.48% | 354,339 |
| Oct 3, 2025 | 582.00 | 594.00 | 577.25 | 588.30 | 588.30 | 1.47% | 1,250,916 |
| Oct 1, 2025 | 575.00 | 584.95 | 566.25 | 579.80 | 579.80 | 1.82% | 470,262 |
| Sep 30, 2025 | 573.30 | 575.85 | 567.05 | 569.45 | 569.45 | 0.11% | 510,752 |
| Sep 29, 2025 | 578.00 | 591.85 | 565.10 | 568.85 | 568.85 | -0.43% | 1,702,044 |
| Sep 26, 2025 | 573.00 | 584.10 | 566.00 | 571.30 | 571.30 | -0.65% | 929,711 |
| Sep 25, 2025 | 579.00 | 591.70 | 570.90 | 575.05 | 575.05 | -0.70% | 2,277,181 |
| Sep 24, 2025 | 550.00 | 601.65 | 550.00 | 579.10 | 579.10 | 8.34% | 25,409,270 |