Price Data Selection & Download
Minda Corporation Share Price All Time Records & Statistics (Mar 2012 - May 2026)
3492 daily OHLCV records on NSE from March 2012 to May 2026. Examine MINDACORP quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹829.40
December 31, 2014
NSE Exchange
Share Price All Time Low
₹37.50
March 19, 2012
NSE Exchange
Highest Volume Trading Day
25,316,378
September 24, 2025 • ₹577.50
NSE Exchange
Share Price History Data (Mar 2012 - May 2026)
MINDACORP daily open, high, low, close and volume (OHLCV) on NSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-25 | ₹585.00 | ₹603.75 | ₹577.00 | ₹585.35 | 2,597,068 |
| 2026-05-22 | ₹537.20 | ₹590.00 | ₹532.05 | ₹574.65 | 3,251,243 |
| 2026-05-21 | ₹519.80 | ₹549.65 | ₹515.50 | ₹536.85 | 657,876 |
| 2026-05-20 | ₹516.95 | ₹529.00 | ₹507.40 | ₹517.40 | 169,766 |
| 2026-05-19 | ₹515.50 | ₹525.00 | ₹515.50 | ₹520.20 | 84,596 |
| 2026-05-18 | ₹526.00 | ₹531.30 | ₹511.20 | ₹515.35 | 185,193 |
| 2026-05-15 | ₹508.00 | ₹528.45 | ₹507.40 | ₹525.20 | 427,204 |
| 2026-05-14 | ₹514.00 | ₹514.00 | ₹502.00 | ₹508.40 | 130,624 |
| 2026-05-13 | ₹512.00 | ₹525.20 | ₹506.25 | ₹509.50 | 287,425 |
| 2026-05-12 | ₹525.10 | ₹533.45 | ₹505.00 | ₹512.95 | 262,806 |
| 2026-05-11 | ₹534.50 | ₹542.50 | ₹526.75 | ₹528.60 | 136,229 |
| 2026-05-08 | ₹536.70 | ₹542.80 | ₹531.60 | ₹537.50 | 207,988 |
| 2026-05-07 | ₹527.30 | ₹540.00 | ₹525.00 | ₹536.70 | 249,279 |
| 2026-05-06 | ₹522.00 | ₹528.50 | ₹518.15 | ₹526.65 | 232,170 |
| 2026-05-05 | ₹516.00 | ₹523.50 | ₹512.25 | ₹520.45 | 293,777 |
| 2026-05-04 | ₹520.10 | ₹527.85 | ₹514.05 | ₹515.90 | 191,699 |
| 2026-04-30 | ₹520.75 | ₹522.25 | ₹512.45 | ₹520.10 | 223,133 |
| 2026-04-29 | ₹520.95 | ₹527.80 | ₹514.00 | ₹522.45 | 379,725 |
| 2026-04-28 | ₹525.00 | ₹526.70 | ₹517.20 | ₹519.90 | 444,487 |
| 2026-04-27 | ₹525.15 | ₹529.00 | ₹520.25 | ₹526.80 | 781,446 |
| 2026-04-24 | ₹539.75 | ₹540.45 | ₹524.85 | ₹527.60 | 135,558 |
| 2026-04-23 | ₹541.45 | ₹545.95 | ₹537.00 | ₹538.70 | 109,117 |
| 2026-04-22 | ₹544.00 | ₹551.75 | ₹539.80 | ₹541.45 | 156,681 |
| 2026-04-21 | ₹539.70 | ₹546.00 | ₹536.30 | ₹544.45 | 132,804 |
| 2026-04-20 | ₹531.00 | ₹546.60 | ₹523.20 | ₹537.95 | 787,613 |
| 2026-04-17 | ₹509.05 | ₹541.60 | ₹507.00 | ₹532.80 | 837,160 |
| 2026-04-16 | ₹517.80 | ₹521.85 | ₹503.20 | ₹505.65 | 841,271 |
| 2026-04-15 | ₹521.00 | ₹521.45 | ₹512.40 | ₹515.05 | 633,105 |
| 2026-04-13 | ₹507.00 | ₹514.10 | ₹499.80 | ₹509.25 | 415,417 |
| 2026-04-10 | ₹516.90 | ₹521.00 | ₹510.00 | ₹514.35 | 1,413,516 |
| 2026-04-09 | ₹530.15 | ₹530.65 | ₹510.50 | ₹514.40 | 263,470 |
| 2026-04-08 | ₹516.00 | ₹536.50 | ₹514.85 | ₹532.55 | 261,014 |
| 2026-04-07 | ₹508.00 | ₹509.20 | ₹498.00 | ₹505.20 | 111,201 |
| 2026-04-06 | ₹502.00 | ₹510.95 | ₹493.20 | ₹509.20 | 92,185 |
| 2026-04-02 | ₹505.00 | ₹506.00 | ₹490.00 | ₹501.40 | 156,556 |
| 2026-04-01 | ₹508.25 | ₹519.00 | ₹506.35 | ₹514.15 | 251,704 |
| 2026-03-30 | ₹518.45 | ₹518.45 | ₹498.85 | ₹505.65 | 307,293 |
| 2026-03-27 | ₹538.50 | ₹547.65 | ₹510.60 | ₹528.70 | 832,671 |
| 2026-03-25 | ₹524.95 | ₹554.50 | ₹517.50 | ₹543.95 | 434,307 |
| 2026-03-24 | ₹498.00 | ₹529.90 | ₹489.30 | ₹521.10 | 266,220 |
| 2026-03-23 | ₹492.50 | ₹494.85 | ₹484.15 | ₹490.85 | 145,054 |
| 2026-03-20 | ₹502.95 | ₹508.00 | ₹496.35 | ₹502.50 | 199,397 |
| 2026-03-19 | ₹496.00 | ₹505.10 | ₹494.35 | ₹500.60 | 110,058 |
| 2026-03-18 | ₹495.80 | ₹510.00 | ₹491.75 | ₹505.40 | 188,358 |
| 2026-03-17 | ₹483.50 | ₹495.00 | ₹477.00 | ₹489.35 | 165,154 |
| 2026-03-16 | ₹480.85 | ₹483.70 | ₹470.35 | ₹481.10 | 231,454 |
| 2026-03-13 | ₹476.45 | ₹486.25 | ₹473.30 | ₹480.85 | 201,480 |
| 2026-03-12 | ₹495.05 | ₹495.10 | ₹468.50 | ₹481.15 | 470,493 |
| 2026-03-11 | ₹513.10 | ₹513.10 | ₹493.05 | ₹494.25 | 160,285 |
| 2026-03-10 | ₹518.00 | ₹521.60 | ₹504.00 | ₹507.05 | 649,991 |
| 2026-03-09 | ₹502.05 | ₹518.00 | ₹492.30 | ₹497.65 | 181,330 |
| 2026-03-06 | ₹529.55 | ₹530.00 | ₹519.30 | ₹520.95 | 104,496 |
| 2026-03-05 | ₹530.40 | ₹542.30 | ₹518.45 | ₹528.35 | 221,367 |
| 2026-03-04 | ₹532.00 | ₹536.45 | ₹517.85 | ₹525.15 | 199,082 |
| 2026-03-02 | ₹525.20 | ₹548.00 | ₹510.00 | ₹540.80 | 303,882 |
| 2026-02-27 | ₹573.75 | ₹573.75 | ₹553.10 | ₹555.55 | 182,500 |
| 2026-02-26 | ₹581.65 | ₹582.70 | ₹569.00 | ₹572.45 | 89,247 |
| 2026-02-25 | ₹573.65 | ₹584.50 | ₹572.50 | ₹579.15 | 171,486 |
| 2026-02-24 | ₹581.00 | ₹581.00 | ₹567.75 | ₹573.65 | 85,297 |
| 2026-02-23 | ₹585.00 | ₹585.85 | ₹572.80 | ₹579.45 | 181,055 |
| 2026-02-20 | ₹572.85 | ₹586.75 | ₹565.60 | ₹583.30 | 122,513 |
| 2026-02-19 | ₹591.00 | ₹594.90 | ₹570.45 | ₹572.85 | 110,078 |
| 2026-02-18 | ₹587.95 | ₹590.70 | ₹580.85 | ₹586.05 | 101,670 |
| 2026-02-17 | ₹595.00 | ₹595.00 | ₹585.10 | ₹587.35 | 90,327 |
| 2026-02-16 | ₹595.60 | ₹597.30 | ₹578.00 | ₹595.15 | 246,804 |
| 2026-02-13 | ₹582.50 | ₹604.90 | ₹582.00 | ₹598.00 | 467,092 |
| 2026-02-12 | ₹592.00 | ₹596.60 | ₹582.50 | ₹592.10 | 138,682 |
| 2026-02-11 | ₹590.85 | ₹598.35 | ₹587.25 | ₹595.15 | 168,864 |
| 2026-02-10 | ₹592.50 | ₹606.10 | ₹584.60 | ₹587.20 | 370,257 |
| 2026-02-09 | ₹588.95 | ₹591.10 | ₹580.60 | ₹589.05 | 301,374 |
| 2026-02-06 | ₹595.30 | ₹597.50 | ₹580.60 | ₹584.20 | 265,177 |
| 2026-02-05 | ₹580.50 | ₹607.50 | ₹576.15 | ₹595.30 | 1,325,125 |
| 2026-02-04 | ₹579.90 | ₹584.95 | ₹574.35 | ₹582.00 | 142,126 |
| 2026-02-03 | ₹594.40 | ₹594.40 | ₹568.95 | ₹581.55 | 225,538 |
| 2026-02-02 | ₹550.30 | ₹573.10 | ₹544.35 | ₹563.65 | 107,570 |
| 2026-02-01 | ₹562.85 | ₹577.90 | ₹542.35 | ₹552.05 | 152,046 |
| 2026-01-30 | ₹555.50 | ₹570.95 | ₹544.95 | ₹562.85 | 188,831 |
| 2026-01-29 | ₹543.35 | ₹572.00 | ₹541.00 | ₹558.60 | 120,500 |
| 2026-01-28 | ₹542.60 | ₹545.50 | ₹530.70 | ₹543.35 | 139,598 |
| 2026-01-27 | ₹538.95 | ₹544.25 | ₹525.05 | ₹539.75 | 133,458 |
| 2026-01-23 | ₹560.00 | ₹560.00 | ₹537.45 | ₹542.90 | 402,595 |
| 2026-01-22 | ₹532.00 | ₹573.25 | ₹529.20 | ₹564.55 | 1,205,847 |
| 2026-01-21 | ₹536.05 | ₹536.05 | ₹504.45 | ₹524.05 | 416,938 |
| 2026-01-20 | ₹544.85 | ₹547.40 | ₹530.20 | ₹536.15 | 213,949 |
| 2026-01-19 | ₹559.00 | ₹560.70 | ₹535.00 | ₹544.80 | 313,516 |
| 2026-01-16 | ₹568.05 | ₹572.80 | ₹557.50 | ₹560.80 | 346,600 |
| 2026-01-14 | ₹576.85 | ₹576.85 | ₹567.10 | ₹569.05 | 162,504 |
| 2026-01-13 | ₹579.50 | ₹585.20 | ₹570.20 | ₹575.00 | 107,175 |
| 2026-01-12 | ₹577.50 | ₹580.50 | ₹563.95 | ₹579.75 | 201,542 |
| 2026-01-09 | ₹590.50 | ₹594.00 | ₹575.35 | ₹578.50 | 153,822 |
| 2026-01-08 | ₹593.65 | ₹602.15 | ₹585.35 | ₹586.75 | 146,552 |
| 2026-01-07 | ₹595.00 | ₹604.15 | ₹594.00 | ₹596.00 | 234,501 |
| 2026-01-06 | ₹605.15 | ₹606.00 | ₹596.10 | ₹597.95 | 342,761 |
| 2026-01-05 | ₹605.00 | ₹614.70 | ₹599.95 | ₹603.05 | 399,120 |
| 2026-01-02 | ₹585.80 | ₹609.35 | ₹582.80 | ₹602.50 | 775,507 |
| 2026-01-01 | ₹577.00 | ₹586.90 | ₹572.40 | ₹584.90 | 195,587 |
Minda Corporation Share Price Performance Analysis (Mar 2012 - May 2026)
MINDACORP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+0.08%
₹584.90 → ₹585.35
Year to Date
Price Volatility
6.23%
Low Volatility
Year to Date
Average Daily Volume
358,440
Year to Date Average
NSE Exchange
Minda Corporation Share Price History – Frequently Asked Questions
Common questions about MINDACORP historical data and records. For live price, key ratios and fundamentals, see Minda Corporation share price today.
What is the all-time high share price of Minda Corporation (MINDACORP)?
The all-time high share price of Minda Corporation was ₹829.4 recorded on December 31, 2014 on the NSE exchange.
What is the all-time low share price of Minda Corporation (MINDACORP)?
The all-time low share price of Minda Corporation was ₹37.5 recorded on March 19, 2012 on the NSE exchange.
How can I download MINDACORP historical share price data?
You can download Minda Corporation historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MINDACORP shares?
The highest trading volume day for Minda Corporation was 25,316,378 shares traded on September 24, 2025 on the NSE exchange, with share price at ₹577.5.