Minda Corp. Ltd. MINDACORP
NSE · India · Producer Manufacturing
INR 664.55-28.30 (-4.08%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 667.35 | -3.68% | INR 692.00 | INR 694.45 | INR 649.35 | 497.79K |
| 2026-09-30 | INR 692.85 | +2.99% | INR 672.75 | INR 698.15 | INR 672.75 | 255.05K |
| 2026-09-29 | INR 672.75 | -0.04% | INR 670.00 | INR 678.25 | INR 661.00 | 509.60K |
| 2026-09-28 | INR 673.00 | -0.86% | INR 678.50 | INR 678.75 | INR 668.15 | 126.78K |
| 2026-09-25 | INR 678.85 | -0.21% | INR 680.30 | INR 686.30 | INR 674.80 | 74.93K |
| 2026-09-24 | INR 680.30 | -1.27% | INR 683.90 | INR 687.90 | INR 675.05 | 91.80K |
| 2026-09-23 | INR 689.05 | +0.53% | INR 687.05 | INR 695.55 | INR 682.80 | 152.85K |
| 2026-09-22 | INR 685.40 | +0.85% | INR 680.30 | INR 687.95 | INR 676.70 | 101.47K |
| 2026-09-21 | INR 679.60 | -1.71% | INR 691.45 | INR 693.40 | INR 678.00 | 165.85K |
| 2026-09-18 | INR 691.45 | +1.50% | INR 685.00 | INR 696.35 | INR 681.40 | 90.20K |
| 2026-09-17 | INR 681.25 | +1.44% | INR 671.55 | INR 687.05 | INR 665.45 | 191.99K |
| 2026-09-16 | INR 671.55 | -1.09% | INR 685.65 | INR 689.80 | INR 661.80 | 171.81K |
| 2026-09-15 | INR 678.95 | -3.76% | INR 702.30 | INR 704.60 | INR 675.00 | 184.07K |
| 2026-09-14 | INR 705.45 | 0.00% | INR 705.45 | INR 705.45 | INR 705.45 | 0 |
| 2026-09-11 | INR 705.45 | +0.33% | INR 698.00 | INR 708.00 | INR 693.10 | 109.89K |
| 2026-09-10 | INR 703.10 | +0.33% | INR 704.90 | INR 709.50 | INR 697.50 | 74.62K |
| 2026-09-09 | INR 700.80 | -1.06% | INR 710.00 | INR 710.35 | INR 697.05 | 140.74K |
| 2026-09-08 | INR 708.30 | +1.83% | INR 692.00 | INR 711.00 | INR 690.05 | 176.98K |
| 2026-09-07 | INR 695.55 | -1.03% | INR 690.05 | INR 700.15 | INR 690.05 | 134.03K |
| 2026-09-04 | INR 702.80 | -0.52% | INR 709.75 | INR 709.80 | INR 695.25 | 199.78K |
| 2026-09-03 | INR 706.50 | -0.19% | INR 710.05 | INR 713.00 | INR 698.65 | 168.82K |
| 2026-09-02 | INR 707.85 | -0.64% | INR 707.05 | INR 714.35 | INR 694.30 | 355.44K |
| 2026-09-01 | INR 712.40 | -0.02% | INR 712.70 | INR 719.85 | INR 703.00 | 204.30K |
| 2026-08-31 | INR 712.55 | +1.39% | INR 702.80 | INR 720.15 | INR 695.45 | 503.87K |
| 2026-08-28 | INR 702.80 | +1.76% | INR 692.65 | INR 707.75 | INR 691.10 | 348.34K |
| 2026-08-27 | INR 690.65 | -2.38% | INR 711.00 | INR 711.90 | INR 685.50 | 379.11K |
| 2026-08-26 | INR 707.50 | +0.56% | INR 710.50 | INR 725.00 | INR 705.20 | 403.30K |
| 2026-08-25 | INR 703.55 | -2.28% | INR 720.95 | INR 734.85 | INR 696.75 | 667.36K |
| 2026-08-24 | INR 719.95 | -1.09% | INR 733.85 | INR 738.00 | INR 717.00 | 194.13K |
| 2026-08-21 | INR 727.85 | -2.08% | INR 740.95 | INR 747.95 | INR 725.35 | 212.75K |
| 2026-08-20 | INR 743.30 | +0.60% | INR 742.50 | INR 756.60 | INR 740.00 | 554.06K |
| 2026-08-19 | INR 738.90 | -0.85% | INR 749.00 | INR 756.80 | INR 735.95 | 346.70K |
| 2026-08-18 | INR 745.25 | +2.77% | INR 729.50 | INR 765.35 | INR 727.80 | 1.64M |
| 2026-08-17 | INR 725.15 | +0.71% | INR 721.55 | INR 732.55 | INR 720.00 | 587.79K |
| 2026-08-14 | INR 720.05 | +1.12% | INR 716.70 | INR 769.00 | INR 716.70 | 4.75M |
| 2026-08-13 | INR 712.05 | -3.29% | INR 744.35 | INR 758.70 | INR 706.55 | 2.86M |
| 2026-08-12 | INR 736.30 | +2.06% | INR 721.70 | INR 743.90 | INR 719.30 | 507.77K |
| 2026-08-11 | INR 721.45 | -1.99% | INR 738.05 | INR 741.90 | INR 712.40 | 297.61K |
| 2026-08-10 | INR 736.10 | +2.00% | INR 721.65 | INR 750.80 | INR 717.05 | 723.21K |
| 2026-08-07 | INR 721.65 | +0.66% | INR 716.00 | INR 729.90 | INR 700.70 | 228.21K |
| 2026-08-06 | INR 716.90 | -0.84% | INR 724.50 | INR 729.05 | INR 715.00 | 155.96K |
| 2026-08-05 | INR 723.00 | +0.11% | INR 729.45 | INR 735.00 | INR 720.00 | 257.26K |
| 2026-08-04 | INR 722.20 | -0.74% | INR 732.00 | INR 732.00 | INR 718.50 | 233.68K |
| 2026-08-03 | INR 727.60 | +3.80% | INR 703.05 | INR 735.90 | INR 699.50 | 749.80K |
| 2026-07-31 | INR 700.95 | -0.84% | INR 714.75 | INR 714.75 | INR 697.25 | 301.25K |
| 2026-07-30 | INR 706.90 | +2.12% | INR 695.00 | INR 710.90 | INR 685.60 | 354.20K |
| 2026-07-29 | INR 692.25 | +1.27% | INR 682.75 | INR 696.60 | INR 676.05 | 203.26K |
| 2026-07-28 | INR 683.60 | -1.29% | INR 695.00 | INR 698.50 | INR 680.95 | 87.24K |
| 2026-07-27 | INR 692.55 | +2.38% | INR 680.00 | INR 704.60 | INR 680.00 | 363.76K |
| 2026-07-24 | INR 676.45 | +2.84% | INR 650.50 | INR 678.95 | INR 650.00 | 192.72K |
| 2026-07-23 | INR 657.75 | -2.01% | INR 672.95 | INR 673.00 | INR 653.80 | 213.45K |
| 2026-07-22 | INR 671.25 | -1.45% | INR 679.10 | INR 687.90 | INR 669.50 | 112.07K |
| 2026-07-21 | INR 681.15 | +0.72% | INR 677.80 | INR 683.00 | INR 667.55 | 121.86K |
| 2026-07-20 | INR 676.25 | -0.30% | INR 675.00 | INR 680.95 | INR 670.10 | 83.39K |
| 2026-07-17 | INR 678.30 | -0.68% | INR 682.00 | INR 685.00 | INR 671.00 | 189.42K |
| 2026-07-16 | INR 682.95 | +1.13% | INR 676.35 | INR 685.00 | INR 675.40 | 171.09K |
| 2026-07-15 | INR 675.30 | +0.10% | INR 677.10 | INR 685.55 | INR 672.10 | 264.02K |
| 2026-07-14 | INR 674.65 | -4.22% | INR 697.00 | INR 697.15 | INR 669.90 | 356.04K |
| 2026-07-13 | INR 704.35 | +0.78% | INR 699.85 | INR 708.75 | INR 685.55 | 211.28K |
| 2026-07-10 | INR 698.90 | -0.93% | INR 708.00 | INR 710.00 | INR 690.50 | 319.77K |
| 2026-07-09 | INR 705.45 | +3.23% | INR 684.05 | INR 711.50 | INR 684.05 | 374.88K |
| 2026-07-08 | INR 683.35 | -0.42% | INR 686.95 | INR 704.70 | INR 679.50 | 361.96K |
| 2026-07-07 | INR 686.25 | -1.55% | INR 697.10 | INR 707.70 | INR 682.10 | 204.16K |
| 2026-07-06 | INR 697.05 | -0.87% | INR 705.00 | INR 711.50 | INR 686.05 | 531.59K |
| 2026-07-03 | INR 703.15 | -0.83% | INR 709.00 | INR 709.95 | INR 695.10 | 247.29K |
| 2026-07-02 | INR 709.05 | -0.06% | INR 709.60 | INR 713.65 | INR 700.20 | 346.53K |
| 2026-07-01 | INR 709.50 | +1.82% | INR 702.05 | INR 711.95 | INR 692.15 | 752.86K |
| 2026-06-30 | INR 696.80 | +3.63% | INR 675.90 | INR 701.00 | INR 673.60 | 912.14K |
| 2026-06-29 | INR 672.40 | +0.29% | INR 670.45 | INR 688.00 | INR 659.05 | 580.31K |
| 2026-06-26 | INR 670.45 | 0.00% | INR 670.45 | INR 670.45 | INR 670.45 | 0 |
| 2026-06-25 | INR 670.45 | +0.28% | INR 670.90 | INR 691.00 | INR 667.00 | 743.97K |
| 2026-06-24 | INR 668.60 | +0.27% | INR 666.80 | INR 676.95 | INR 658.05 | 355.51K |
| 2026-06-23 | INR 666.80 | +1.15% | INR 659.90 | INR 671.95 | INR 652.25 | 529.40K |
| 2026-06-22 | INR 659.20 | +0.96% | INR 661.55 | INR 671.65 | INR 655.70 | 347.52K |
| 2026-06-19 | INR 652.95 | +0.31% | INR 650.00 | INR 661.70 | INR 642.95 | 330.07K |
| 2026-06-18 | INR 650.90 | +1.07% | INR 647.20 | INR 660.00 | INR 641.65 | 328.32K |
| 2026-06-17 | INR 644.00 | -1.99% | INR 655.30 | INR 660.00 | INR 640.15 | 381.63K |
| 2026-06-16 | INR 657.10 | -0.82% | INR 670.00 | INR 674.55 | INR 650.15 | 412.33K |
| 2026-06-15 | INR 662.55 | +3.98% | INR 650.15 | INR 679.85 | INR 641.00 | 1.84M |
| 2026-06-12 | INR 637.20 | +0.68% | INR 645.00 | INR 648.60 | INR 632.00 | 271.28K |
| 2026-06-11 | INR 632.90 | -2.35% | INR 650.00 | INR 650.00 | INR 627.10 | 287.27K |
| 2026-06-10 | INR 648.10 | +0.15% | INR 648.00 | INR 654.20 | INR 640.95 | 326.97K |
| 2026-06-09 | INR 647.15 | +2.14% | INR 642.00 | INR 656.85 | INR 633.55 | 511.05K |
| 2026-06-08 | INR 633.60 | -1.52% | INR 639.05 | INR 648.00 | INR 625.15 | 443.50K |
| 2026-06-05 | INR 643.40 | -0.29% | INR 650.00 | INR 650.00 | INR 636.40 | 465.04K |
| 2026-06-04 | INR 645.30 | +3.02% | INR 627.00 | INR 663.00 | INR 626.25 | 1.81M |
| 2026-06-03 | INR 626.40 | -0.55% | INR 629.85 | INR 642.00 | INR 622.05 | 679.93K |
| 2026-06-02 | INR 629.85 | +1.79% | INR 618.00 | INR 634.15 | INR 614.00 | 572.13K |
| 2026-06-01 | INR 618.80 | -0.90% | INR 632.00 | INR 637.70 | INR 610.80 | 744.62K |
| 2026-05-29 | INR 624.40 | +0.09% | INR 626.95 | INR 635.00 | INR 618.65 | 1.35M |