Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Uno Minda Limited (UNOMINDA.BO)

889.65
-5.80
(-0.65%)
At close: April 25 at 3:29:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025895.45908.10871.00889.65889.658,428
Apr 24, 2025901.05914.00890.00895.45895.4513,311
Apr 23, 2025904.30913.55881.80903.90903.9025,470
Apr 22, 2025906.35907.00890.00897.80897.806,195
Apr 21, 2025876.65906.50864.85901.20901.2019,179
Apr 17, 2025854.95878.95846.00873.65873.6516,695
Apr 16, 2025878.00879.00849.05852.15852.1523,802
Apr 15, 2025834.05889.95823.20878.15878.1515,239
Apr 11, 2025832.10852.00807.65823.20823.2023,969
Apr 9, 2025836.65836.65811.20814.00814.009,564
Apr 8, 2025821.90846.85813.75837.25837.2535,302
Apr 7, 2025789.95811.50768.10803.35803.3524,016
Apr 4, 2025855.40858.35813.40830.70830.7035,186
Apr 3, 2025881.80881.80855.65862.70862.7015,771
Apr 2, 2025893.30895.60878.20881.45881.4512,251
Apr 1, 2025875.15904.00875.15889.35889.3529,263
Mar 28, 2025915.55930.65854.05878.25878.2538,600
Mar 27, 2025928.00937.10888.80915.55915.5551,844
Mar 26, 2025948.90959.55928.45934.80934.8011,683
Mar 25, 2025969.95983.40937.00940.35940.3527,958
Mar 24, 2025971.05994.60947.00952.00952.0045,052
Mar 21, 2025970.00980.00955.70974.75974.7523,183
Mar 20, 20251,019.751,035.00967.00977.85977.8535,503
Mar 19, 2025982.001,017.25975.901,012.151,012.1530,772
Mar 18, 2025939.00987.65928.70981.95981.9536,781
Mar 17, 2025903.30948.70892.85935.55935.5581,219
Mar 13, 2025868.75917.30860.05904.80904.8077,396
Mar 12, 2025859.95864.90845.10861.10861.1011,703
Mar 11, 2025840.50863.80840.50855.80855.8022,630
Mar 10, 2025870.50876.75849.80855.85855.8517,071
Mar 7, 2025887.95887.95864.05873.20873.2017,019
Mar 6, 2025868.95878.25857.65869.70869.7012,880
Mar 5, 2025839.95855.60827.25853.35853.3525,649
Mar 4, 2025819.90846.00795.90835.70835.7020,315
Mar 3, 2025828.90832.55800.25828.55828.5525,465
Feb 28, 2025823.20834.55807.20823.70823.7039,561
Feb 27, 2025861.80861.80816.40830.45830.4535,809
Feb 25, 2025840.10862.65840.10854.00854.0015,839
Feb 24, 2025853.00861.80836.00851.00851.0042,255
Feb 21, 2025864.70888.00839.50854.30854.3050,188
Feb 20, 2025850.00882.00829.45869.40869.4071,100
Feb 19, 2025865.85876.30846.00849.25849.2539,849
Feb 18, 2025895.80909.40858.85865.80865.8045,996
Feb 17, 2025906.40906.40856.10892.20892.2034,557
Feb 14, 2025945.95945.95897.70906.00906.0018,885
Feb 13, 2025998.95998.95933.00946.70946.7042,619
Feb 12, 2025 0.75 Dividend
Feb 12, 2025974.001,018.00953.65989.55989.5571,163
Feb 11, 20251,074.001,074.00975.00987.85987.1084,282
Feb 10, 20251,041.051,076.601,037.601,073.601,072.7814,580
Feb 7, 20251,030.151,072.001,020.001,052.701,051.9059,032
Feb 6, 20251,034.801,035.001,004.251,030.151,029.3727,233
Feb 5, 20251,004.801,026.60998.201,024.351,023.5710,551
Feb 4, 2025971.001,003.70971.001,000.75999.9923,926
Feb 3, 2025970.65991.00948.00962.90962.1745,672
Feb 1, 2025950.101,000.65936.15992.80992.0535,231
Jan 31, 2025918.65950.00918.00945.95945.2312,655
Jan 30, 2025897.05917.35897.05906.65905.9632,617
Jan 29, 2025892.20914.75886.05895.90895.2222,705
Jan 28, 2025879.50905.00850.10888.75888.0843,561
Jan 27, 2025890.25907.75870.70879.50878.83105,955
Jan 24, 2025968.00973.50906.15914.40913.71102,996
Jan 23, 2025969.00987.00953.00968.60967.8638,885
Jan 22, 2025998.001,003.45967.20978.25977.5137,343
Jan 21, 20251,039.001,040.75982.30991.80991.0583,440
Jan 20, 20251,099.851,101.201,028.801,038.301,037.5136,072
Jan 17, 20251,097.101,097.101,073.951,082.351,081.5321,414
Jan 16, 20251,058.451,131.001,058.451,098.351,097.5274,421
Jan 15, 20251,059.951,082.301,045.951,058.451,057.65147,991
Jan 14, 20251,032.101,075.451,032.101,050.001,049.2035,383
Jan 13, 20251,102.001,110.001,025.551,035.451,034.66142,431
Jan 10, 20251,060.001,115.001,047.501,102.001,101.1671,014
Jan 9, 20251,067.951,078.001,054.351,067.651,066.8413,060
Jan 8, 20251,065.001,093.101,043.301,068.701,067.8919,031
Jan 7, 20251,064.151,068.951,035.001,059.351,058.5525,289
Jan 6, 20251,068.051,080.001,057.651,062.601,061.7944,640
Jan 3, 20251,057.951,073.001,049.051,067.801,066.9913,019
Jan 2, 20251,059.651,064.751,051.601,053.751,052.9516,271
Jan 1, 20251,060.951,072.001,040.201,060.501,059.6913,645
Dec 31, 20241,030.001,057.001,026.001,053.751,052.9511,478
Dec 30, 20241,026.401,053.601,025.001,035.901,035.1110,761
Dec 27, 20241,043.001,046.501,016.501,030.651,029.8715,914
Dec 26, 20241,050.001,062.101,025.001,046.101,045.3120,757
Dec 24, 20241,020.001,065.601,012.701,059.351,058.5516,363
Dec 23, 20241,045.751,047.801,018.101,022.851,022.0720,517
Dec 20, 20241,059.151,090.001,040.001,051.851,051.0549,383
Dec 19, 20241,012.251,053.801,011.951,047.001,046.215,629
Dec 18, 20241,029.001,041.901,024.651,031.951,031.176,201
Dec 17, 20241,050.001,056.401,019.201,022.651,021.8724,712
Dec 16, 20241,049.051,062.751,041.851,049.951,049.1513,647
Dec 13, 20241,061.051,061.051,035.501,042.601,041.818,810
Dec 12, 20241,078.001,078.151,054.051,063.501,062.699,331
Dec 11, 20241,077.801,091.351,067.701,077.201,076.3817,659
Dec 10, 20241,080.051,089.201,052.001,072.801,071.9919,624
Dec 9, 20241,091.701,100.151,065.401,078.201,077.3824,952
Dec 6, 20241,090.001,105.001,081.001,086.501,085.6854,788
Dec 5, 20241,094.551,103.051,079.051,094.451,093.6218,857
Dec 4, 20241,054.051,094.001,049.301,090.001,089.1764,539
Dec 3, 20241,025.001,061.551,012.101,050.251,049.4538,752
Dec 2, 20241,051.251,051.251,018.051,022.051,021.2722,158
Nov 29, 20241,037.501,055.301,009.651,051.851,051.0513,283
Nov 28, 20241,058.751,058.751,029.001,035.901,035.117,068
Nov 27, 20241,096.601,096.601,034.851,044.151,043.3620,052
Nov 26, 20241,065.551,109.401,062.001,075.701,074.8828,991
Nov 25, 20241,071.401,133.001,066.001,078.851,078.03102,594
Nov 22, 20241,090.051,090.051,051.051,066.901,066.0931,723
Nov 21, 20241,043.051,086.601,030.001,079.951,079.1355,649
Nov 19, 20241,005.001,047.351,000.901,039.551,038.7673,454
Nov 18, 2024998.651,013.50976.25999.90999.1429,414
Nov 14, 2024964.301,008.00940.80997.30996.5436,998
Nov 13, 2024996.951,042.70949.95960.70959.97164,588
Nov 12, 2024929.751,015.00929.751,002.751,001.99270,031
Nov 11, 2024935.35941.00918.00922.30921.6014,943
Nov 8, 2024946.45966.00931.05937.60936.8917,910
Nov 7, 2024976.00993.80947.50949.95949.2321,347
Nov 6, 2024950.40980.00950.40976.40975.669,335
Nov 4, 2024973.75997.00956.35960.00959.2717,150
Nov 1, 2024989.95993.85966.60976.00975.262,443
Oct 31, 2024968.45989.00955.95982.75982.0017,639
Oct 29, 2024935.00971.60933.65968.20967.4611,586
Oct 28, 2024911.05942.10908.85934.45933.7420,267
Oct 25, 2024948.30954.85917.30935.30934.5924,473
Oct 24, 2024934.95952.00926.60948.70947.9811,421
Oct 23, 2024913.05946.75902.80935.00934.2926,343
Oct 22, 2024940.00944.45912.70923.85923.1517,365
Oct 21, 2024961.95971.45936.35940.05939.3415,654
Oct 18, 2024959.00965.95940.45955.15954.4231,419
Oct 17, 20241,009.951,009.95954.00959.00958.2717,929
Oct 16, 20241,004.951,004.95989.001,000.55999.7918,305
Oct 15, 20241,026.801,032.75984.001,002.001,001.2445,144
Oct 14, 2024986.101,024.00975.001,022.251,021.4736,358
Oct 11, 20241,022.951,022.95979.30986.10985.3524,347
Oct 10, 20241,023.901,023.90995.001,002.601,001.84327,070
Oct 9, 20241,012.951,027.10996.001,013.801,013.0324,021
Oct 8, 20241,002.001,002.00966.95994.30993.5535,353
Oct 7, 20241,046.001,049.70990.40992.95992.2064,352
Oct 4, 20241,043.651,068.801,035.001,040.751,039.9617,862
Oct 3, 20241,066.051,077.951,041.451,043.651,042.8666,487
Oct 1, 20241,100.051,115.751,077.301,083.101,082.2858,218
Sep 30, 20241,115.601,128.001,086.101,100.751,099.9134,043
Sep 27, 20241,156.001,156.001,104.001,115.601,114.7538,664
Sep 26, 20241,170.851,177.601,140.001,150.501,149.6321,653
Sep 25, 20241,159.951,173.001,133.001,149.701,148.8314,570
Sep 24, 20241,140.651,162.451,129.051,153.601,152.7239,189
Sep 23, 20241,125.751,148.451,108.051,140.151,139.2816,553
Sep 20, 20241,065.401,140.001,044.001,124.151,123.3085,523
Sep 19, 20241,030.751,068.801,030.751,058.851,058.0520,921
Sep 18, 20241,055.901,061.901,029.001,030.451,029.6727,183
Sep 17, 20241,073.701,077.351,038.051,056.001,055.2031,120
Sep 16, 20241,067.051,081.501,045.851,065.201,064.3937,819
Sep 13, 20241,026.951,070.101,024.901,057.901,057.1038,627
Sep 12, 20241,030.001,034.951,007.151,026.401,025.6217,057
Sep 11, 20241,043.001,045.151,007.001,026.151,025.3749,210
Sep 10, 20241,070.001,089.201,026.701,036.851,036.0637,257
Sep 9, 20241,094.951,100.801,059.501,068.951,068.1423,007
Sep 6, 20241,132.901,155.001,081.951,101.001,100.1651,367
Sep 5, 20241,166.901,166.901,127.001,133.351,132.4939,460
Sep 4, 20241,141.701,183.901,141.701,166.901,166.0127,482
Sep 3, 20241,184.451,184.451,154.001,173.851,172.9623,374
Sep 2, 20241,180.401,252.851,136.251,163.401,162.52148,101
Aug 30, 20241,120.101,185.001,117.901,173.601,172.7177,996
Aug 29, 20241,136.801,158.451,120.351,127.751,126.8923,996
Aug 28, 20241,118.351,140.001,093.251,126.901,126.0413,743
Aug 26, 20241,125.001,138.751,093.201,097.751,096.9220,957
Aug 23, 20241,135.001,135.401,101.151,117.001,116.1514,572
Aug 22, 20241,178.701,178.701,130.401,135.401,134.5414,421
Aug 21, 20241,150.001,192.001,146.051,167.101,166.2139,959
Aug 20, 20241,173.001,178.701,142.701,159.201,158.3215,250
Aug 19, 20241,163.051,181.001,152.251,173.051,172.1629,138
Aug 16, 20241,110.251,159.951,110.251,154.851,153.97113,440
Aug 14, 20241,050.001,121.201,040.851,108.801,107.9670,889
Aug 13, 20241,047.951,049.001,033.901,047.601,046.8013,523
Aug 12, 20241,002.001,051.15996.201,044.301,043.5129,744
Aug 9, 2024997.901,009.75970.751,005.251,004.4922,405
Aug 8, 20241,005.951,014.95965.40985.15984.4036,587
Aug 7, 2024970.00996.00963.50991.95991.2019,068
Aug 6, 2024976.00995.30965.00970.00969.2642,510
Aug 5, 2024860.00994.95860.00977.95977.2195,356
Aug 2, 20241,028.001,033.401,009.201,018.401,017.6317,208
Aug 1, 20241,056.601,056.601,020.001,038.851,038.0638,250
Jul 31, 20241,059.001,075.651,037.451,041.901,041.1119,680
Jul 30, 20241,065.001,075.201,054.851,059.051,058.2514,235
Jul 29, 20241,053.001,062.501,035.501,058.851,058.0519,005
Jul 26, 20241,012.551,050.951,004.951,042.251,041.4647,363
Jul 25, 20241,001.001,032.001,001.001,016.251,015.4829,522
Jul 24, 20241,024.951,032.551,009.001,024.201,023.4215,703
Jul 23, 2024982.051,017.55957.751,010.401,009.6339,320
Jul 22, 2024950.20994.35947.35978.45977.7147,064
Jul 19, 2024993.20995.00944.05952.20951.4840,670
Jul 18, 20241,020.701,033.15990.10993.05992.3040,093
Jul 16, 20241,027.301,051.001,015.901,020.251,019.4852,292
Jul 15, 20241,027.051,042.00999.701,026.701,025.9235,841
Jul 12, 20241,060.551,071.701,010.601,020.151,019.3846,441
Jul 11, 20241,070.751,070.751,044.351,054.351,053.5526,195
Jul 10, 20241,119.201,129.651,053.351,059.951,059.1564,273
Jul 9, 20241,137.951,154.951,082.201,110.401,109.5632,815
Jul 8, 20241,177.301,198.851,114.401,123.101,122.2590,021
Jul 5, 20241,159.651,181.401,147.701,164.501,163.6216,020
Jul 4, 20241,175.001,186.301,150.901,159.351,158.4740,707
Jul 3, 20241,162.651,176.001,145.201,164.701,163.8243,417
Jul 2, 20241,150.351,206.901,143.051,150.601,149.73107,210
Jul 1, 20241,109.701,158.951,097.701,142.351,141.48175,502
Jun 28, 20241,072.001,098.501,066.001,092.051,091.2214,487
Jun 27, 20241,064.001,108.001,049.351,071.201,070.3936,632
Jun 26, 20241,053.101,089.901,034.401,054.651,053.8561,134
Jun 25, 20241,086.951,097.401,050.001,052.351,051.5517,857
Jun 24, 20241,079.151,093.051,064.201,076.301,075.4834,427
Jun 21, 20241,092.451,095.101,066.351,080.251,079.4375,890
Jun 20, 20241,151.051,180.801,071.051,079.101,078.28289,399
Jun 19, 20241,073.001,079.901,045.001,055.651,054.8536,513
Jun 18, 20241,060.551,076.251,040.651,065.151,064.3429,382
Jun 14, 20241,006.751,052.00994.551,041.101,040.3169,964
Jun 13, 20241,005.851,014.00993.40998.40997.6452,389
Jun 12, 2024998.501,011.00987.10997.10996.3442,649
Jun 11, 2024967.75999.85954.00986.80986.0599,948
Jun 10, 2024973.851,014.60942.95948.75948.0370,195
Jun 7, 2024 1.35 Dividend
Jun 7, 2024995.301,064.85955.10963.15962.42197,957
Jun 6, 2024905.001,024.00901.55975.70973.61278,100
Jun 5, 2024845.00869.90844.55862.65860.808,563
Jun 4, 2024880.00880.00808.35843.95842.1432,447
Jun 3, 2024875.60886.80848.05877.50875.6245,992
May 31, 2024870.45877.10831.65850.40848.5818,451
May 30, 2024873.90928.50852.50860.60858.76170,914
May 29, 2024818.00875.00816.20866.15864.2935,462
May 28, 2024838.00844.05810.05821.55819.7930,026
May 27, 2024859.30859.30812.30839.15837.3525,316
May 24, 2024855.10876.30835.10845.35843.54177,919
May 23, 2024758.00879.20752.70835.60833.8171,668
May 22, 2024766.90774.45750.00756.55754.9317,788
May 21, 2024750.10775.90746.25759.50757.8724,837
May 17, 2024728.20757.50727.20749.60747.9969,304
May 16, 2024730.05741.00724.00727.15725.5921,661
May 15, 2024743.00743.00723.85732.80731.2310,324
May 14, 2024730.05744.60724.40738.25736.6711,265
May 13, 2024729.50733.50720.00730.25728.6914,435
May 10, 2024725.05743.00716.10734.50732.9317,130
May 9, 2024715.00740.70715.00727.85726.2922,408
May 8, 2024715.85725.05714.65720.80719.264,719
May 7, 2024730.05730.05712.25719.05717.514,007
May 6, 2024738.95738.95723.25731.90730.337,294
May 3, 2024735.20737.85720.15734.75733.1815,811
May 2, 2024739.15740.00724.50731.90730.336,257
Apr 30, 2024734.00739.00726.00737.25735.6718,055
Apr 29, 2024730.10732.00720.10728.25726.6911,622
Apr 26, 2024717.00730.70717.00724.75723.205,802
Apr 25, 2024723.85723.85713.00716.75715.2114,455

Related Tickers

NRBBEARING.BO NRB Bearings Limited
226.20
-4.27%
 
WHEELS.BO Wheels India Limited
677.05
-2.58%
 
SHIVAMAUTO.BO Shivam Autotech Limited
28.73
-5.43%
 
SUNDRMFAST.BO Sundram Fasteners Limited
927.25
-1.22%
 
JAYBARMARU.NS Jay Bharat Maruti Limited
63.66
-4.56%
 
MAHSCOOTER.BO Maharashtra Scooters Ltd.
11,611.35
-0.44%
 
JBMA.BO JBM Auto Limited
676.10
-2.94%
 
JKTYRE.BO JK Tyre & Industries Limited
310.35
-1.49%
 
BALKRISIND.NS Balkrishna Industries Limited
2,518.20
-2.32%
 
MSUMI.NS Motherson Sumi Wiring India Limited
55.59
-1.17%