Uno Minda Limited (UNOMINDA.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 1,175.00 | 1,186.30 | 1,150.90 | 1,159.35 | 1,159.35 | 40,707 |
| Jul 03, 2024 | 1,162.65 | 1,176.00 | 1,145.20 | 1,164.70 | 1,164.70 | 43,417 |
| Jul 02, 2024 | 1,150.35 | 1,206.90 | 1,143.05 | 1,150.60 | 1,150.60 | 107,210 |
| Jul 01, 2024 | 1,109.70 | 1,158.95 | 1,097.70 | 1,142.35 | 1,142.35 | 175,502 |
| Jun 28, 2024 | 1,072.00 | 1,098.50 | 1,066.00 | 1,092.05 | 1,092.05 | 14,487 |
| Jun 27, 2024 | 1,064.00 | 1,108.00 | 1,049.35 | 1,071.20 | 1,071.20 | 36,632 |
| Jun 26, 2024 | 1,053.10 | 1,089.90 | 1,034.40 | 1,054.65 | 1,054.65 | 61,134 |
| Jun 25, 2024 | 1,086.95 | 1,097.40 | 1,050.00 | 1,052.35 | 1,052.35 | 17,857 |
| Jun 24, 2024 | 1,079.15 | 1,093.05 | 1,064.20 | 1,076.30 | 1,076.30 | 34,427 |
| Jun 21, 2024 | 1,092.45 | 1,095.10 | 1,066.35 | 1,080.25 | 1,080.25 | 75,890 |
| Jun 20, 2024 | 1,151.05 | 1,180.80 | 1,071.05 | 1,079.10 | 1,079.10 | 289,399 |
| Jun 19, 2024 | 1,073.00 | 1,079.90 | 1,045.00 | 1,055.65 | 1,055.65 | 36,513 |
| Jun 18, 2024 | 1,060.55 | 1,076.25 | 1,040.65 | 1,065.15 | 1,065.15 | 29,382 |
| Jun 14, 2024 | 1,006.75 | 1,052.00 | 994.55 | 1,041.10 | 1,041.10 | 69,964 |
| Jun 13, 2024 | 1,005.85 | 1,014.00 | 993.40 | 998.40 | 998.40 | 52,389 |
| Jun 12, 2024 | 998.50 | 1,011.00 | 987.10 | 997.10 | 997.10 | 42,649 |
| Jun 11, 2024 | 967.75 | 999.85 | 954.00 | 986.80 | 986.80 | 99,948 |
| Jun 10, 2024 | 973.85 | 1,014.60 | 942.95 | 948.75 | 948.75 | 70,195 |
| Jun 07, 2024 | 995.30 | 1,064.85 | 955.10 | 963.15 | 963.15 | 197,957 |
| Jun 07, 2024 | 1.35 Dividend | |||||
| Jun 06, 2024 | 905.00 | 1,024.00 | 901.55 | 975.70 | 974.35 | 278,100 |
| Jun 05, 2024 | 845.00 | 869.90 | 844.55 | 862.65 | 861.46 | 8,563 |
| Jun 04, 2024 | 880.00 | 880.00 | 808.35 | 843.95 | 842.78 | 32,447 |
| Jun 03, 2024 | 875.60 | 886.80 | 848.05 | 877.50 | 876.29 | 45,992 |
| May 31, 2024 | 870.45 | 877.10 | 831.65 | 850.40 | 849.22 | 18,451 |
| May 30, 2024 | 873.90 | 928.50 | 852.50 | 860.60 | 859.41 | 170,914 |
| May 29, 2024 | 818.00 | 875.00 | 816.20 | 866.15 | 864.95 | 35,462 |
| May 28, 2024 | 838.00 | 844.05 | 810.05 | 821.55 | 820.41 | 30,026 |
| May 27, 2024 | 859.30 | 859.30 | 812.30 | 839.15 | 837.99 | 25,316 |
| May 24, 2024 | 855.10 | 876.30 | 835.10 | 845.35 | 844.18 | 177,919 |
| May 23, 2024 | 758.00 | 879.20 | 752.70 | 835.60 | 834.44 | 71,668 |
| May 22, 2024 | 766.90 | 774.45 | 750.00 | 756.55 | 755.50 | 17,788 |
| May 21, 2024 | 750.10 | 775.90 | 746.25 | 759.50 | 758.45 | 24,837 |
| May 17, 2024 | 728.20 | 757.50 | 727.20 | 749.60 | 748.56 | 69,304 |
| May 16, 2024 | 730.05 | 741.00 | 724.00 | 727.15 | 726.14 | 21,661 |
| May 15, 2024 | 743.00 | 743.00 | 723.85 | 732.80 | 731.79 | 10,324 |
| May 14, 2024 | 730.05 | 744.60 | 724.40 | 738.25 | 737.23 | 11,265 |
| May 13, 2024 | 729.50 | 733.50 | 720.00 | 730.25 | 729.24 | 14,435 |
| May 10, 2024 | 725.05 | 743.00 | 716.10 | 734.50 | 733.48 | 17,130 |
| May 09, 2024 | 715.00 | 740.70 | 715.00 | 727.85 | 726.84 | 22,408 |
| May 08, 2024 | 715.85 | 725.05 | 714.65 | 720.80 | 719.80 | 4,719 |
| May 07, 2024 | 730.05 | 730.05 | 712.25 | 719.05 | 718.06 | 4,007 |
| May 06, 2024 | 738.95 | 738.95 | 723.25 | 731.90 | 730.89 | 7,294 |
| May 03, 2024 | 735.20 | 737.85 | 720.15 | 734.75 | 733.73 | 15,811 |
| May 02, 2024 | 739.15 | 740.00 | 724.50 | 731.90 | 730.89 | 6,257 |
| Apr 30, 2024 | 734.00 | 739.00 | 726.00 | 737.25 | 736.23 | 18,055 |
| Apr 29, 2024 | 730.10 | 732.00 | 720.10 | 728.25 | 727.24 | 11,622 |
| Apr 26, 2024 | 717.00 | 730.70 | 717.00 | 724.75 | 723.75 | 5,802 |
| Apr 25, 2024 | 723.85 | 723.85 | 713.00 | 716.75 | 715.76 | 14,455 |
| Apr 24, 2024 | 731.00 | 737.00 | 716.55 | 721.50 | 720.50 | 11,833 |
| Apr 23, 2024 | 730.00 | 731.50 | 719.10 | 726.85 | 725.84 | 12,472 |
| Apr 22, 2024 | 725.40 | 734.70 | 716.85 | 725.40 | 724.40 | 10,387 |
| Apr 19, 2024 | 717.90 | 727.15 | 706.95 | 724.60 | 723.60 | 10,604 |
| Apr 18, 2024 | 743.75 | 744.35 | 715.30 | 719.20 | 718.20 | 30,311 |
| Apr 16, 2024 | 710.05 | 744.30 | 707.30 | 735.70 | 734.68 | 23,759 |
| Apr 15, 2024 | 704.05 | 723.40 | 698.90 | 716.75 | 715.76 | 14,457 |
| Apr 12, 2024 | 738.45 | 748.00 | 720.95 | 722.55 | 721.55 | 20,231 |
| Apr 10, 2024 | 752.10 | 752.10 | 723.35 | 725.70 | 724.70 | 11,555 |
| Apr 09, 2024 | 764.65 | 764.65 | 738.25 | 742.60 | 741.57 | 16,879 |
| Apr 08, 2024 | 739.85 | 761.25 | 735.00 | 756.40 | 755.35 | 24,821 |
| Apr 05, 2024 | 732.10 | 739.15 | 729.00 | 736.80 | 735.78 | 21,973 |
| Apr 04, 2024 | 700.00 | 745.90 | 700.00 | 728.95 | 727.94 | 41,636 |
| Apr 03, 2024 | 689.75 | 699.15 | 686.60 | 697.05 | 696.09 | 6,931 |
| Apr 02, 2024 | 688.45 | 695.60 | 681.25 | 690.15 | 689.20 | 10,686 |
| Apr 01, 2024 | 690.75 | 698.00 | 688.20 | 692.70 | 691.74 | 5,638 |
| Mar 28, 2024 | 686.05 | 689.00 | 672.95 | 684.45 | 683.50 | 12,443 |
| Mar 27, 2024 | 678.90 | 689.35 | 669.00 | 685.70 | 684.75 | 40,504 |
| Mar 26, 2024 | 666.60 | 675.15 | 658.10 | 673.90 | 672.97 | 24,900 |
| Mar 22, 2024 | 647.95 | 653.50 | 641.70 | 648.55 | 647.65 | 108,520 |
| Mar 21, 2024 | 639.00 | 651.95 | 629.00 | 649.40 | 648.50 | 38,773 |
| Mar 20, 2024 | 636.10 | 639.05 | 619.70 | 637.30 | 636.42 | 24,231 |
| Mar 19, 2024 | 642.75 | 642.75 | 624.00 | 632.65 | 631.77 | 7,505 |
| Mar 18, 2024 | 623.60 | 644.35 | 610.40 | 637.60 | 636.72 | 27,433 |
| Mar 15, 2024 | 625.95 | 626.00 | 607.30 | 611.35 | 610.50 | 25,839 |
| Mar 14, 2024 | 610.05 | 627.35 | 606.75 | 622.05 | 621.19 | 8,442 |
| Mar 13, 2024 | 626.60 | 630.45 | 605.05 | 620.80 | 619.94 | 23,988 |
| Mar 12, 2024 | 639.15 | 639.15 | 622.40 | 625.65 | 624.78 | 11,960 |
| Mar 11, 2024 | 651.95 | 652.10 | 632.40 | 644.20 | 643.31 | 12,837 |
| Mar 07, 2024 | 636.00 | 654.50 | 622.00 | 650.35 | 649.45 | 28,636 |
| Mar 06, 2024 | 632.90 | 639.85 | 628.65 | 635.70 | 634.82 | 10,189 |
| Mar 05, 2024 | 647.00 | 647.00 | 623.55 | 631.25 | 630.38 | 11,383 |
| Mar 04, 2024 | 667.05 | 667.65 | 638.90 | 641.35 | 640.46 | 32,828 |
| Mar 01, 2024 | 655.30 | 665.15 | 647.05 | 660.25 | 659.34 | 10,883 |
| Feb 29, 2024 | 656.40 | 676.75 | 635.00 | 668.65 | 667.72 | 28,804 |
| Feb 28, 2024 | 674.90 | 674.90 | 647.25 | 656.45 | 655.54 | 5,517 |
| Feb 27, 2024 | 657.70 | 671.50 | 655.25 | 666.20 | 665.28 | 13,191 |
| Feb 26, 2024 | 657.40 | 657.40 | 649.60 | 654.40 | 653.49 | 7,925 |
| Feb 23, 2024 | 630.50 | 657.90 | 630.50 | 654.65 | 653.74 | 18,758 |
| Feb 22, 2024 | 637.35 | 642.15 | 628.30 | 632.20 | 631.33 | 17,005 |
| Feb 21, 2024 | 644.15 | 646.00 | 630.00 | 634.85 | 633.97 | 16,992 |
| Feb 20, 2024 | 645.05 | 647.95 | 637.10 | 640.05 | 639.16 | 10,810 |
| Feb 19, 2024 | 661.85 | 661.85 | 643.00 | 645.80 | 644.91 | 24,930 |
| Feb 16, 2024 | 614.00 | 660.95 | 613.65 | 655.60 | 654.69 | 79,165 |
| Feb 15, 2024 | 627.75 | 629.35 | 606.30 | 608.00 | 607.16 | 32,684 |
| Feb 15, 2024 | 0.65 Dividend | |||||
| Feb 14, 2024 | 625.00 | 627.50 | 619.10 | 623.75 | 622.24 | 22,581 |
| Feb 13, 2024 | 629.00 | 635.30 | 624.00 | 632.40 | 630.87 | 10,965 |
| Feb 12, 2024 | 645.00 | 645.50 | 626.80 | 628.75 | 627.23 | 34,051 |
| Feb 09, 2024 | 655.45 | 656.25 | 620.00 | 640.05 | 638.50 | 88,684 |
| Feb 08, 2024 | 687.00 | 690.20 | 647.95 | 653.30 | 651.72 | 19,460 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.