UNO Minda Limited UNOMINDA
NSE · India · Producer Manufacturing
INR 1,111.00-59.00 (-5.04%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,170.00 | +0.69% | INR 1,159.10 | INR 1,184.10 | INR 1,159.10 | 527.11K |
| 2026-09-29 | INR 1,162.00 | -0.94% | INR 1,173.30 | INR 1,179.00 | INR 1,149.50 | 546.12K |
| 2026-09-28 | INR 1,173.00 | -3.69% | INR 1,211.50 | INR 1,214.20 | INR 1,167.20 | 605.48K |
| 2026-09-25 | INR 1,218.00 | -0.52% | INR 1,224.40 | INR 1,236.20 | INR 1,215.10 | 272.55K |
| 2026-09-24 | INR 1,224.40 | +0.11% | INR 1,216.30 | INR 1,252.90 | INR 1,212.30 | 445.75K |
| 2026-09-23 | INR 1,223.10 | -0.24% | INR 1,235.00 | INR 1,244.90 | INR 1,220.30 | 742.95K |
| 2026-09-22 | INR 1,226.00 | -0.12% | INR 1,227.50 | INR 1,240.10 | INR 1,220.70 | 316.92K |
| 2026-09-21 | INR 1,227.50 | -4.40% | INR 1,259.90 | INR 1,259.90 | INR 1,220.70 | 716.31K |
| 2026-09-18 | INR 1,284.00 | +6.56% | INR 1,213.20 | INR 1,284.00 | INR 1,206.80 | 1.28M |
| 2026-09-17 | INR 1,205.00 | +1.60% | INR 1,183.80 | INR 1,218.00 | INR 1,178.10 | 530.44K |
| 2026-09-16 | INR 1,186.00 | +2.27% | INR 1,164.00 | INR 1,188.30 | INR 1,160.00 | 367.24K |
| 2026-09-15 | INR 1,159.70 | -3.49% | INR 1,212.30 | INR 1,213.90 | INR 1,159.70 | 417.14K |
| 2026-09-14 | INR 1,201.60 | 0.00% | INR 1,201.60 | INR 1,201.60 | INR 1,201.60 | 0 |
| 2026-09-11 | INR 1,201.60 | -1.89% | INR 1,217.00 | INR 1,217.60 | INR 1,199.50 | 374.68K |
| 2026-09-10 | INR 1,224.80 | -0.34% | INR 1,239.40 | INR 1,241.00 | INR 1,218.20 | 474.44K |
| 2026-09-09 | INR 1,229.00 | -0.65% | INR 1,230.00 | INR 1,237.00 | INR 1,225.70 | 375.56K |
| 2026-09-08 | INR 1,237.00 | -0.38% | INR 1,240.00 | INR 1,241.00 | INR 1,221.00 | 561.34K |
| 2026-09-07 | INR 1,241.70 | -0.64% | INR 1,245.00 | INR 1,252.10 | INR 1,221.20 | 390.85K |
| 2026-09-04 | INR 1,249.70 | -1.52% | INR 1,258.00 | INR 1,260.30 | INR 1,237.50 | 574.74K |
| 2026-09-03 | INR 1,269.00 | +2.67% | INR 1,244.00 | INR 1,269.00 | INR 1,235.80 | 638.84K |
| 2026-09-02 | INR 1,236.00 | -3.01% | INR 1,270.00 | INR 1,272.00 | INR 1,228.30 | 1.28M |
| 2026-09-01 | INR 1,274.40 | -0.13% | INR 1,279.90 | INR 1,307.50 | INR 1,261.50 | 1.49M |
| 2026-08-31 | INR 1,276.00 | 0.00% | INR 1,276.00 | INR 1,292.50 | INR 1,261.10 | 693.61K |
| 2026-08-28 | INR 1,276.00 | -0.31% | INR 1,282.00 | INR 1,283.10 | INR 1,263.40 | 552.65K |
| 2026-08-27 | INR 1,280.00 | +1.59% | INR 1,266.30 | INR 1,285.00 | INR 1,252.10 | 778.53K |
| 2026-08-26 | INR 1,260.00 | +0.53% | INR 1,253.40 | INR 1,272.10 | INR 1,250.70 | 798.99K |
| 2026-08-25 | INR 1,253.40 | +0.17% | INR 1,243.00 | INR 1,256.50 | INR 1,240.50 | 464.89K |
| 2026-08-24 | INR 1,251.30 | -1.08% | INR 1,261.60 | INR 1,261.60 | INR 1,245.10 | 1.16M |
| 2026-08-21 | INR 1,265.00 | +0.36% | INR 1,261.00 | INR 1,267.00 | INR 1,252.00 | 456.85K |
| 2026-08-20 | INR 1,260.50 | -0.90% | INR 1,278.30 | INR 1,282.60 | INR 1,260.50 | 448.43K |
| 2026-08-19 | INR 1,272.00 | -0.08% | INR 1,274.10 | INR 1,288.00 | INR 1,259.00 | 673.87K |
| 2026-08-18 | INR 1,273.00 | +0.24% | INR 1,272.50 | INR 1,281.20 | INR 1,263.00 | 452.66K |
| 2026-08-17 | INR 1,269.90 | +2.41% | INR 1,246.00 | INR 1,272.00 | INR 1,235.90 | 1.41M |
| 2026-08-14 | INR 1,240.00 | 0.00% | INR 1,240.30 | INR 1,246.90 | INR 1,230.10 | 185.82K |
| 2026-08-13 | INR 1,240.00 | +0.62% | INR 1,240.00 | INR 1,264.70 | INR 1,237.00 | 811.07K |
| 2026-08-12 | INR 1,232.40 | -3.34% | INR 1,275.00 | INR 1,278.70 | INR 1,232.40 | 520.01K |
| 2026-08-11 | INR 1,275.00 | -1.01% | INR 1,288.90 | INR 1,291.10 | INR 1,267.00 | 496.59K |
| 2026-08-10 | INR 1,288.00 | +0.23% | INR 1,291.30 | INR 1,298.30 | INR 1,280.70 | 782.66K |
| 2026-08-07 | INR 1,285.00 | +0.55% | INR 1,270.00 | INR 1,292.10 | INR 1,265.10 | 557.76K |
| 2026-08-06 | INR 1,278.00 | +2.24% | INR 1,257.00 | INR 1,278.00 | INR 1,241.60 | 785.43K |
| 2026-08-05 | INR 1,250.00 | +1.87% | INR 1,229.20 | INR 1,273.90 | INR 1,229.20 | 2.05M |
| 2026-08-04 | INR 1,227.00 | +1.40% | INR 1,218.50 | INR 1,243.90 | INR 1,202.00 | 2.36M |
| 2026-08-03 | INR 1,210.00 | +2.50% | INR 1,195.00 | INR 1,219.60 | INR 1,185.00 | 818.37K |
| 2026-07-31 | INR 1,180.50 | +0.66% | INR 1,181.00 | INR 1,188.00 | INR 1,167.60 | 776.44K |
| 2026-07-30 | INR 1,172.80 | +0.35% | INR 1,169.00 | INR 1,183.00 | INR 1,160.30 | 634.77K |
| 2026-07-29 | INR 1,168.70 | +0.41% | INR 1,165.00 | INR 1,184.80 | INR 1,156.60 | 518.54K |
| 2026-07-28 | INR 1,163.90 | +0.13% | INR 1,164.00 | INR 1,174.80 | INR 1,150.00 | 1.09M |
| 2026-07-27 | INR 1,162.40 | +3.14% | INR 1,139.90 | INR 1,168.00 | INR 1,135.00 | 923.91K |
| 2026-07-24 | INR 1,127.00 | -0.26% | INR 1,125.00 | INR 1,132.30 | INR 1,101.10 | 1.00M |
| 2026-07-23 | INR 1,129.90 | -0.09% | INR 1,130.40 | INR 1,153.50 | INR 1,127.00 | 588.15K |
| 2026-07-22 | INR 1,130.90 | -1.44% | INR 1,150.00 | INR 1,152.00 | INR 1,125.10 | 841.10K |
| 2026-07-21 | INR 1,147.40 | -0.61% | INR 1,159.00 | INR 1,166.60 | INR 1,137.10 | 541.12K |
| 2026-07-20 | INR 1,154.40 | -0.03% | INR 1,155.00 | INR 1,163.50 | INR 1,132.90 | 431.62K |
| 2026-07-17 | INR 1,154.80 | +0.37% | INR 1,154.60 | INR 1,158.00 | INR 1,146.30 | 501.20K |
| 2026-07-16 | INR 1,150.60 | -0.61% | INR 1,159.00 | INR 1,172.00 | INR 1,141.00 | 740.83K |
| 2026-07-15 | INR 1,157.70 | +1.82% | INR 1,145.00 | INR 1,171.00 | INR 1,140.20 | 723.13K |
| 2026-07-14 | INR 1,137.00 | -1.33% | INR 1,152.30 | INR 1,152.30 | INR 1,119.00 | 980.81K |
| 2026-07-13 | INR 1,152.30 | -1.18% | INR 1,150.00 | INR 1,171.30 | INR 1,145.90 | 526.05K |
| 2026-07-10 | INR 1,166.10 | +1.00% | INR 1,165.00 | INR 1,179.90 | INR 1,157.50 | 925.29K |
| 2026-07-09 | INR 1,154.50 | +2.00% | INR 1,138.00 | INR 1,169.00 | INR 1,137.50 | 1.05M |
| 2026-07-08 | INR 1,131.90 | +0.24% | INR 1,122.50 | INR 1,156.90 | INR 1,116.20 | 2.14M |
| 2026-07-07 | INR 1,129.20 | -0.77% | INR 1,137.00 | INR 1,151.00 | INR 1,114.20 | 528.20K |
| 2026-07-06 | INR 1,138.00 | +1.06% | INR 1,135.10 | INR 1,151.40 | INR 1,100.00 | 1.45M |
| 2026-07-03 | INR 1,126.10 | +0.45% | INR 1,135.00 | INR 1,149.30 | INR 1,121.20 | 588.68K |
| 2026-07-02 | INR 1,121.00 | +3.02% | INR 1,092.10 | INR 1,124.00 | INR 1,089.00 | 575.29K |
| 2026-07-01 | INR 1,088.10 | +0.03% | INR 1,092.00 | INR 1,102.70 | INR 1,076.20 | 379.28K |
| 2026-06-30 | INR 1,087.80 | -0.32% | INR 1,093.00 | INR 1,108.40 | INR 1,067.70 | 1.06M |
| 2026-06-29 | INR 1,091.30 | -3.98% | INR 1,140.00 | INR 1,141.10 | INR 1,086.60 | 1.74M |
| 2026-06-26 | INR 1,136.50 | 0.00% | INR 1,136.50 | INR 1,136.50 | INR 1,136.50 | 0 |
| 2026-06-25 | INR 1,136.50 | +2.99% | INR 1,108.00 | INR 1,153.90 | INR 1,104.40 | 1.53M |
| 2026-06-24 | INR 1,103.50 | -1.32% | INR 1,122.00 | INR 1,122.00 | INR 1,089.00 | 1.16M |
| 2026-06-23 | INR 1,118.30 | +0.14% | INR 1,116.90 | INR 1,127.00 | INR 1,105.90 | 563.27K |
| 2026-06-22 | INR 1,116.70 | +0.10% | INR 1,119.90 | INR 1,129.00 | INR 1,112.50 | 697.21K |
| 2026-06-19 | INR 1,115.60 | +1.61% | INR 1,097.00 | INR 1,118.00 | INR 1,089.30 | 551.67K |
| 2026-06-18 | INR 1,097.90 | +0.91% | INR 1,090.00 | INR 1,102.50 | INR 1,088.10 | 313.05K |
| 2026-06-17 | INR 1,088.00 | -0.14% | INR 1,090.70 | INR 1,106.50 | INR 1,079.10 | 478.37K |
| 2026-06-16 | INR 1,089.50 | -3.22% | INR 1,131.30 | INR 1,137.00 | INR 1,085.60 | 524.90K |
| 2026-06-15 | INR 1,125.70 | +6.43% | INR 1,078.60 | INR 1,137.70 | INR 1,071.50 | 1.34M |
| 2026-06-12 | INR 1,057.70 | -0.90% | INR 1,077.90 | INR 1,086.00 | INR 1,031.30 | 1.40M |
| 2026-06-11 | INR 1,067.30 | -1.22% | INR 1,071.60 | INR 1,077.50 | INR 1,053.00 | 627.70K |
| 2026-06-10 | INR 1,080.50 | -1.23% | INR 1,092.00 | INR 1,096.10 | INR 1,072.40 | 466.75K |
| 2026-06-09 | INR 1,094.00 | +3.88% | INR 1,059.40 | INR 1,097.40 | INR 1,057.70 | 822.65K |
| 2026-06-08 | INR 1,053.10 | -3.39% | INR 1,084.20 | INR 1,087.80 | INR 1,045.00 | 1.13M |
| 2026-06-05 | INR 1,090.00 | +0.66% | INR 1,096.00 | INR 1,106.80 | INR 1,070.90 | 1.05M |
| 2026-06-04 | INR 1,082.80 | +0.01% | INR 1,072.60 | INR 1,097.20 | INR 1,069.80 | 849.88K |
| 2026-06-03 | INR 1,082.70 | -0.65% | INR 1,088.30 | INR 1,093.60 | INR 1,068.40 | 988.56K |
| 2026-06-02 | INR 1,089.80 | +0.96% | INR 1,077.40 | INR 1,096.80 | INR 1,057.20 | 703.10K |
| 2026-06-01 | INR 1,079.40 | -2.02% | INR 1,106.00 | INR 1,113.90 | INR 1,070.00 | 583.10K |
| 2026-05-29 | INR 1,101.70 | -2.57% | INR 1,130.00 | INR 1,136.80 | INR 1,095.30 | 969.27K |
| 2026-05-28 | INR 1,130.80 | 0.00% | INR 1,130.80 | INR 1,130.80 | INR 1,130.80 | 0 |