Price Data Selection & Download
UNO Minda Share Price All Time Records & Statistics (Feb 2007 - May 2026)
4754 daily OHLCV records on NSE from Feb. 2007 to May 2026. Explore UNOMINDA investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1355.00
January 05, 2026
NSE Exchange
Share Price All Time Low
₹2.45
March 09, 2009
NSE Exchange
Highest Volume Trading Day
13,595,634
November 12, 2014 • ₹20.95
NSE Exchange
Share Price History Data (Feb 2007 - May 2026)
UNOMINDA daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹1050.00 | ₹1064.90 | ₹1022.30 | ₹1056.40 | 805,812 |
| 2026-05-19 | ₹1057.60 | ₹1062.30 | ₹1007.50 | ₹1051.90 | 2,657,446 |
| 2026-05-18 | ₹1122.60 | ₹1161.50 | ₹1060.10 | ₹1067.80 | 2,592,716 |
| 2026-05-15 | ₹1130.00 | ₹1133.90 | ₹1110.10 | ₹1121.80 | 625,374 |
| 2026-05-14 | ₹1134.00 | ₹1137.00 | ₹1102.10 | ₹1122.30 | 707,034 |
| 2026-05-13 | ₹1138.50 | ₹1154.80 | ₹1120.00 | ₹1126.30 | 1,337,361 |
| 2026-05-12 | ₹1168.10 | ₹1173.90 | ₹1136.20 | ₹1141.90 | 560,792 |
| 2026-05-11 | ₹1164.90 | ₹1180.10 | ₹1153.30 | ₹1173.10 | 626,384 |
| 2026-05-08 | ₹1143.00 | ₹1189.70 | ₹1141.40 | ₹1178.90 | 1,117,899 |
| 2026-05-07 | ₹1138.60 | ₹1149.00 | ₹1115.50 | ₹1145.70 | 883,583 |
| 2026-05-06 | ₹1094.80 | ₹1133.30 | ₹1086.50 | ₹1127.90 | 1,268,118 |
| 2026-05-05 | ₹1104.10 | ₹1111.50 | ₹1066.30 | ₹1087.10 | 865,301 |
| 2026-05-04 | ₹1123.50 | ₹1138.90 | ₹1104.60 | ₹1109.80 | 637,278 |
| 2026-04-30 | ₹1127.10 | ₹1127.10 | ₹1099.10 | ₹1112.50 | 567,965 |
| 2026-04-29 | ₹1133.00 | ₹1165.00 | ₹1126.30 | ₹1131.80 | 750,041 |
| 2026-04-28 | ₹1131.10 | ₹1134.70 | ₹1119.70 | ₹1129.70 | 603,095 |
| 2026-04-27 | ₹1108.10 | ₹1138.30 | ₹1101.30 | ₹1130.90 | 503,867 |
| 2026-04-24 | ₹1134.90 | ₹1137.20 | ₹1091.20 | ₹1108.10 | 552,580 |
| 2026-04-23 | ₹1149.00 | ₹1160.30 | ₹1123.20 | ₹1130.10 | 760,483 |
| 2026-04-22 | ₹1140.10 | ₹1155.00 | ₹1136.20 | ₹1151.30 | 1,178,966 |
| 2026-04-21 | ₹1136.60 | ₹1156.20 | ₹1123.60 | ₹1149.60 | 1,873,782 |
| 2026-04-20 | ₹1097.80 | ₹1136.00 | ₹1071.20 | ₹1129.40 | 1,976,127 |
| 2026-04-17 | ₹1114.10 | ₹1114.10 | ₹1084.00 | ₹1097.80 | 985,741 |
| 2026-04-16 | ₹1115.00 | ₹1117.80 | ₹1091.60 | ₹1109.40 | 1,232,121 |
| 2026-04-15 | ₹1095.00 | ₹1112.50 | ₹1086.00 | ₹1100.10 | 1,604,949 |
| 2026-04-13 | ₹1056.10 | ₹1092.30 | ₹1044.00 | ₹1078.20 | 821,196 |
| 2026-04-10 | ₹1064.00 | ₹1085.00 | ₹1056.10 | ₹1078.00 | 1,069,021 |
| 2026-04-09 | ₹1090.20 | ₹1097.90 | ₹1050.10 | ₹1054.60 | 795,044 |
| 2026-04-08 | ₹1060.00 | ₹1100.50 | ₹1050.00 | ₹1090.20 | 1,391,634 |
| 2026-04-07 | ₹1037.40 | ₹1053.70 | ₹1013.90 | ₹1021.40 | 990,099 |
| 2026-04-06 | ₹1033.90 | ₹1052.40 | ₹1018.80 | ₹1048.40 | 619,772 |
| 2026-04-02 | ₹1031.00 | ₹1033.60 | ₹1003.30 | ₹1025.40 | 1,598,629 |
| 2026-04-01 | ₹1061.00 | ₹1061.00 | ₹1030.60 | ₹1043.40 | 929,316 |
| 2026-03-30 | ₹1029.00 | ₹1051.50 | ₹1015.00 | ₹1031.60 | 860,527 |
| 2026-03-27 | ₹1075.60 | ₹1075.80 | ₹1042.10 | ₹1048.70 | 1,001,393 |
| 2026-03-25 | ₹1076.00 | ₹1104.00 | ₹1075.50 | ₹1087.60 | 1,458,339 |
| 2026-03-24 | ₹1044.00 | ₹1078.10 | ₹1039.40 | ₹1071.40 | 771,989 |
| 2026-03-23 | ₹1053.10 | ₹1053.10 | ₹1010.00 | ₹1029.50 | 531,522 |
| 2026-03-20 | ₹1050.00 | ₹1074.00 | ₹1042.20 | ₹1067.00 | 1,061,778 |
| 2026-03-19 | ₹1053.00 | ₹1057.00 | ₹1032.50 | ₹1039.50 | 655,607 |
| 2026-03-18 | ₹1057.70 | ₹1086.00 | ₹1048.60 | ₹1073.40 | 1,549,593 |
| 2026-03-17 | ₹1018.50 | ₹1057.00 | ₹1007.10 | ₹1053.00 | 1,034,552 |
| 2026-03-16 | ₹1010.30 | ₹1032.30 | ₹994.00 | ₹1018.50 | 675,736 |
| 2026-03-13 | ₹1055.00 | ₹1057.60 | ₹1006.60 | ₹1013.20 | 1,776,812 |
| 2026-03-12 | ₹1070.00 | ₹1084.70 | ₹1047.00 | ₹1068.50 | 1,101,168 |
| 2026-03-11 | ₹1119.70 | ₹1119.70 | ₹1077.00 | ₹1081.70 | 1,103,334 |
| 2026-03-10 | ₹1120.00 | ₹1125.70 | ₹1089.40 | ₹1114.50 | 1,883,751 |
| 2026-03-09 | ₹1095.70 | ₹1095.70 | ₹1038.00 | ₹1082.10 | 1,268,685 |
| 2026-03-06 | ₹1117.90 | ₹1134.90 | ₹1112.10 | ₹1121.30 | 425,766 |
| 2026-03-05 | ₹1130.10 | ₹1144.00 | ₹1097.30 | ₹1118.30 | 938,497 |
| 2026-03-04 | ₹1135.00 | ₹1146.40 | ₹1103.00 | ₹1124.50 | 1,346,839 |
| 2026-03-02 | ₹1130.00 | ₹1171.50 | ₹1120.00 | ₹1140.40 | 1,212,211 |
| 2026-02-27 | ₹1223.20 | ₹1228.50 | ₹1181.30 | ₹1188.50 | 770,804 |
| 2026-02-26 | ₹1216.00 | ₹1238.00 | ₹1194.00 | ₹1230.60 | 1,354,248 |
| 2026-02-25 | ₹1182.40 | ₹1220.60 | ₹1175.90 | ₹1217.80 | 508,503 |
| 2026-02-24 | ₹1184.00 | ₹1194.40 | ₹1167.10 | ₹1177.50 | 619,798 |
| 2026-02-23 | ₹1205.00 | ₹1207.80 | ₹1181.00 | ₹1196.00 | 453,041 |
| 2026-02-20 | ₹1181.90 | ₹1206.40 | ₹1181.90 | ₹1195.20 | 792,362 |
| 2026-02-19 | ₹1204.90 | ₹1215.70 | ₹1185.00 | ₹1190.50 | 640,809 |
| 2026-02-18 | ₹1215.80 | ₹1223.70 | ₹1196.90 | ₹1208.80 | 406,638 |
| 2026-02-17 | ₹1215.00 | ₹1226.60 | ₹1209.10 | ₹1217.40 | 253,022 |
| 2026-02-16 | ₹1236.10 | ₹1247.50 | ₹1208.50 | ₹1217.40 | 367,303 |
| 2026-02-13 | ₹1245.80 | ₹1249.00 | ₹1220.30 | ₹1244.00 | 1,278,975 |
| 2026-02-12 | ₹1245.00 | ₹1255.00 | ₹1227.00 | ₹1247.90 | 1,109,468 |
| 2026-02-11 | ₹1238.00 | ₹1251.50 | ₹1220.30 | ₹1245.80 | 1,121,812 |
| 2026-02-10 | ₹1211.50 | ₹1232.30 | ₹1200.20 | ₹1231.20 | 850,875 |
| 2026-02-09 | ₹1155.90 | ₹1214.20 | ₹1150.20 | ₹1204.00 | 1,402,126 |
| 2026-02-06 | ₹1234.00 | ₹1235.80 | ₹1150.00 | ₹1158.00 | 2,382,069 |
| 2026-02-05 | ₹1208.40 | ₹1242.70 | ₹1176.50 | ₹1230.80 | 2,378,517 |
| 2026-02-04 | ₹1220.00 | ₹1222.90 | ₹1195.80 | ₹1204.80 | 544,512 |
| 2026-02-03 | ₹1248.00 | ₹1248.00 | ₹1209.80 | ₹1214.00 | 898,618 |
| 2026-02-02 | ₹1145.10 | ₹1183.60 | ₹1138.70 | ₹1178.20 | 461,793 |
| 2026-02-01 | ₹1187.00 | ₹1192.70 | ₹1135.00 | ₹1145.10 | 236,315 |
| 2026-01-30 | ₹1142.00 | ₹1186.20 | ₹1133.00 | ₹1182.30 | 1,033,856 |
| 2026-01-29 | ₹1149.90 | ₹1149.90 | ₹1124.10 | ₹1143.40 | 542,783 |
| 2026-01-28 | ₹1154.90 | ₹1154.90 | ₹1125.80 | ₹1148.60 | 754,884 |
| 2026-01-27 | ₹1134.10 | ₹1158.40 | ₹1114.80 | ₹1145.00 | 740,371 |
| 2026-01-23 | ₹1182.00 | ₹1182.00 | ₹1130.10 | ₹1134.10 | 1,006,084 |
| 2026-01-22 | ₹1140.00 | ₹1179.30 | ₹1134.40 | ₹1173.50 | 715,042 |
| 2026-01-21 | ₹1118.00 | ₹1137.80 | ₹1107.70 | ₹1128.40 | 669,428 |
| 2026-01-20 | ₹1154.90 | ₹1163.90 | ₹1114.10 | ₹1120.40 | 909,563 |
| 2026-01-19 | ₹1174.10 | ₹1180.00 | ₹1152.50 | ₹1154.90 | 1,316,405 |
| 2026-01-16 | ₹1197.40 | ₹1217.70 | ₹1180.90 | ₹1184.00 | 752,949 |
| 2026-01-14 | ₹1200.80 | ₹1209.60 | ₹1188.70 | ₹1192.40 | 588,659 |
| 2026-01-13 | ₹1214.90 | ₹1222.60 | ₹1188.30 | ₹1200.80 | 447,350 |
| 2026-01-12 | ₹1249.00 | ₹1249.00 | ₹1199.00 | ₹1210.00 | 780,498 |
| 2026-01-09 | ₹1270.10 | ₹1276.60 | ₹1246.60 | ₹1249.80 | 383,823 |
| 2026-01-08 | ₹1318.30 | ₹1318.30 | ₹1261.00 | ₹1270.00 | 587,854 |
| 2026-01-07 | ₹1321.00 | ₹1334.90 | ₹1302.30 | ₹1318.20 | 607,276 |
| 2026-01-06 | ₹1342.60 | ₹1343.10 | ₹1307.90 | ₹1320.90 | 396,153 |
| 2026-01-05 | ₹1335.40 | ₹1355.00 | ₹1315.90 | ₹1336.60 | 918,558 |
| 2026-01-02 | ₹1293.00 | ₹1322.90 | ₹1287.00 | ₹1321.20 | 1,732,882 |
| 2026-01-01 | ₹1283.10 | ₹1296.80 | ₹1275.90 | ₹1286.70 | 304,706 |
UNO Minda Share Price Performance Analysis (Feb 2007 - May 2026)
UNOMINDA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-17.90%
₹1286.70 → ₹1056.40
Year to Date
Price Volatility
6.53%
Low Volatility
Year to Date
Average Daily Volume
969,552
Year to Date Average
NSE Exchange
UNO Minda Share Price History – Frequently Asked Questions
Common questions about UNOMINDA historical data and records. For live price, key ratios and fundamentals, see UNO Minda share price screener.
What is the all-time high share price of UNO Minda (UNOMINDA)?
The all-time high share price of UNO Minda was ₹1355.0 recorded on January 05, 2026 on the NSE exchange.
What is the all-time low share price of UNO Minda (UNOMINDA)?
The all-time low share price of UNO Minda was ₹2.45 recorded on March 09, 2009 on the NSE exchange.
How can I download UNOMINDA historical share price data?
You can download UNO Minda 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 UNOMINDA shares?
The highest trading volume day for UNO Minda was 13,595,634 shares traded on November 12, 2014 on the NSE exchange, with share price at ₹20.95.