Minda Corp

MINC
🏛️ india →
588.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 169.35 172.70 167.90 168.60 0.4M
2021-12-30 169.00 170.70 167.60 168.45 0.5M
2021-12-29 169.00 178.35 166.60 168.80 2.8M
2021-12-28 167.45 169.75 166.00 168.15 0.3M
2021-12-27 168.20 172.95 163.80 166.15 0.7M
2021-12-24 172.65 172.65 165.00 167.40 0.4M
2021-12-23 172.40 174.00 169.20 171.35 0.8M
2021-12-22 164.90 178.40 164.05 171.65 4.3M
2021-12-21 159.80 169.35 158.05 164.05 1.5M
2021-12-20 160.00 162.80 150.65 157.15 0.6M
2021-12-17 168.75 169.15 161.40 164.10 0.4M
2021-12-16 170.90 172.15 166.05 167.50 0.3M
2021-12-15 172.00 175.00 167.50 168.80 0.4M
2021-12-14 171.75 174.40 169.55 170.85 0.6M
2021-12-13 178.00 179.50 171.25 174.30 1.5M
2021-12-10 163.00 176.00 163.00 174.75 2.9M
2021-12-09 163.30 165.60 161.25 163.70 0.2M
2021-12-08 165.10 166.15 161.10 162.40 0.3M
2021-12-07 163.05 164.15 161.20 163.00 0.1M
2021-12-06 164.80 167.00 161.25 161.85 0.5M
2021-12-03 163.90 166.35 162.40 162.90 0.2M
2021-12-02 167.60 167.65 160.85 163.15 0.3M
2021-12-01 164.00 171.50 162.00 165.05 1.1M
2021-11-30 170.90 175.00 161.40 163.40 0.8M
2021-11-29 165.00 172.00 157.05 170.00 1.7M
2021-11-26 167.90 172.00 165.85 169.40 0.7M
2021-11-25 171.80 172.00 169.20 170.40 0.4M
2021-11-24 165.40 174.00 164.05 168.85 1.2M
2021-11-23 156.00 166.20 154.35 164.35 0.7M
2021-11-22 165.80 165.80 154.20 156.55 0.6M
2021-11-18 169.65 170.30 161.10 163.75 0.6M
2021-11-17 173.85 174.70 168.00 169.20 0.4M
2021-11-16 179.00 179.85 172.90 173.85 0.7M
2021-11-15 167.05 178.00 167.05 176.85 1.6M
2021-11-12 167.25 171.00 166.05 167.05 0.3M
2021-11-11 170.15 172.80 165.00 165.85 0.3M
2021-11-10 174.50 177.20 170.35 173.00 0.3M
2021-11-09 178.00 178.90 172.70 174.50 0.6M
2021-11-08 176.40 179.50 172.70 177.75 0.8M
2021-11-04 177.80 178.25 174.50 175.35 0.3M
2021-11-03 175.00 177.90 171.85 174.10 2.8M
2021-11-02 168.10 174.85 162.40 171.85 3.4M
2021-11-01 160.00 176.35 159.05 167.30 11.6M
2021-10-29 151.90 157.90 142.25 155.70 4.6M
2021-10-28 145.25 149.30 141.15 147.90 2.6M
2021-10-27 140.40 146.00 139.55 144.65 2.8M
2021-10-26 130.10 139.90 130.05 139.15 2.1M
2021-10-25 133.50 134.00 127.45 128.05 0.4M
2021-10-22 129.40 131.10 127.50 130.05 0.4M
2021-10-21 128.10 129.20 125.15 127.15 0.2M
2021-10-20 128.40 130.35 125.85 127.35 0.3M
2021-10-19 133.50 134.80 128.00 128.50 0.5M
2021-10-18 134.20 135.90 132.00 132.65 0.4M
2021-10-14 137.70 137.70 132.00 133.25 0.5M
2021-10-13 138.65 140.00 136.05 136.70 0.5M
2021-10-12 139.30 141.85 137.00 137.60 0.8M
2021-10-11 133.80 140.00 133.10 138.80 2.0M
2021-10-08 133.80 134.75 132.10 132.65 0.3M
2021-10-07 130.80 134.90 130.80 132.95 0.4M
2021-10-06 135.35 136.50 128.25 129.65 0.5M
2021-10-05 134.35 137.70 133.50 134.50 0.9M
2021-10-04 133.80 136.00 130.55 133.85 0.7M
2021-10-01 127.00 134.05 125.35 132.95 0.9M
2021-09-30 130.40 130.40 126.70 127.05 0.3M
2021-09-29 121.00 131.00 120.50 129.40 1.1M
2021-09-28 125.90 127.95 118.70 120.75 1.5M
2021-09-27 128.25 130.80 120.15 124.70 0.9M
2021-09-24 129.90 130.50 127.00 127.50 0.3M
2021-09-23 129.00 131.10 128.05 128.85 0.3M
2021-09-22 133.80 134.40 127.00 127.90 0.6M
2021-09-21 128.70 133.50 125.25 132.25 0.7M
2021-09-20 134.50 136.00 127.45 129.60 0.4M
2021-09-17 134.85 136.65 133.00 136.05 1.0M
2021-09-16 130.10 138.00 130.10 133.50 2.4M
2021-09-15 127.75 129.90 127.05 128.25 0.7M
2021-09-14 128.95 128.95 126.40 126.90 0.4M
2021-09-13 124.95 128.80 124.60 126.60 0.6M
2021-09-09 126.50 126.95 122.50 124.10 0.3M
2021-09-08 125.15 126.10 124.50 124.85 0.1M
2021-09-07 128.50 129.40 124.00 125.15 0.2M
2021-09-06 130.95 131.00 127.20 127.80 0.2M
2021-09-03 130.95 134.35 128.95 130.15 0.9M
2021-09-02 126.50 132.95 126.50 130.65 2.9M
2021-09-01 121.85 124.95 120.00 123.60 0.6M
2021-08-31 123.90 123.90 118.60 119.75 0.7M
2021-08-30 120.10 123.30 120.10 122.00 0.3M
2021-08-27 121.40 121.40 117.70 119.05 0.2M
2021-08-26 122.60 122.85 117.60 119.65 0.3M
2021-08-25 125.50 125.50 121.85 122.40 0.2M
2021-08-24 117.50 126.55 117.25 124.05 1.0M
2021-08-23 127.10 127.50 114.35 117.45 0.6M
2021-08-20 130.00 130.35 125.10 126.15 0.2M
2021-08-18 127.00 133.90 127.00 130.35 0.7M
2021-08-17 128.75 129.75 125.35 127.75 0.2M
2021-08-16 132.75 132.90 128.00 129.25 0.2M
2021-08-13 132.25 138.00 131.00 132.15 0.5M
2021-08-12 131.05 138.40 130.55 131.55 0.9M
2021-08-11 128.80 132.90 125.50 131.70 0.6M
2021-08-10 132.10 135.00 125.05 127.05 0.4M
2021-08-09 134.20 135.60 131.40 132.55 0.2M
2021-08-06 132.10 134.50 132.10 133.25 0.2M
2021-08-05 135.35 135.35 130.65 132.70 0.3M
2021-08-04 138.85 139.65 134.20 134.55 0.4M
2021-08-03 135.05 140.70 135.05 138.05 0.9M
2021-08-02 140.00 141.75 135.30 136.15 1.1M
2021-07-30 133.95 144.70 133.45 138.80 3.2M
2021-07-29 133.30 135.65 132.75 133.45 0.2M
2021-07-28 135.60 135.80 130.00 132.40 0.2M
2021-07-27 134.70 139.40 134.05 135.00 0.3M
2021-07-26 132.80 136.80 132.15 133.65 0.5M
2021-07-23 137.30 137.30 132.60 133.25 0.3M
2021-07-22 134.70 138.65 134.65 136.35 0.3M
2021-07-20 138.00 138.75 130.00 133.90 0.5M
2021-07-19 141.00 143.80 137.15 138.80 0.6M
2021-07-16 145.20 148.10 142.00 143.10 1.4M
2021-07-15 135.90 147.35 134.50 145.20 4.3M
2021-07-14 138.40 140.75 134.00 135.60 1.9M
2021-07-13 128.60 138.00 127.20 137.00 3.6M
2021-07-12 127.75 129.00 125.80 126.30 0.3M
2021-07-09 126.00 127.35 125.30 126.85 0.2M
2021-07-08 129.35 130.00 125.05 125.50 0.3M
2021-07-07 127.50 130.90 127.30 128.30 0.6M
2021-07-06 130.95 130.95 126.45 126.80 0.2M
2021-07-05 131.70 131.70 127.65 128.85 0.4M
2021-07-02 126.20 128.00 125.25 125.80 0.2M
2021-07-01 128.00 129.10 125.40 126.00 0.4M
2021-06-30 129.70 130.90 126.00 128.20 0.1M
2021-06-29 129.75 131.40 129.20 129.70 0.2M
2021-06-28 132.00 132.00 128.50 129.75 0.3M
2021-06-25 129.90 132.90 129.00 129.85 0.4M
2021-06-24 131.85 131.85 128.20 129.90 0.8M
2021-06-23 134.30 136.35 128.90 129.85 0.7M
2021-06-22 130.05 134.75 129.65 132.90 0.5M
2021-06-21 125.25 132.50 125.10 130.05 0.6M
2021-06-18 135.30 135.30 126.00 128.30 0.9M
2021-06-17 134.30 135.70 132.10 134.25 1.0M
2021-06-16 135.90 138.25 132.50 135.55 1.2M
2021-06-15 138.40 138.40 134.00 134.80 0.6M
2021-06-14 137.55 140.55 136.45 137.05 1.0M
2021-06-11 138.90 139.95 135.80 136.40 0.3M
2021-06-10 134.70 139.30 134.70 137.65 0.7M
2021-06-09 137.70 138.00 132.00 133.40 0.7M
2021-06-08 135.40 141.95 134.05 135.55 3.5M
2021-06-07 133.85 137.20 132.25 135.40 1.4M
2021-06-04 134.50 136.45 132.00 133.00 1.1M
2021-06-03 126.60 139.00 125.55 135.95 3.9M
2021-06-02 123.70 129.80 123.40 127.70 1.8M
2021-06-01 127.00 127.65 119.05 125.70 2.7M
2021-05-31 114.50 129.55 113.55 125.60 8.9M
2021-05-28 115.00 116.00 113.00 113.60 0.8M
2021-05-27 111.65 114.45 111.40 113.85 0.7M
2021-05-26 112.65 114.20 110.15 110.95 0.4M
2021-05-25 113.00 115.90 112.20 112.65 0.6M
2021-05-24 110.40 114.70 110.00 112.70 0.6M
2021-05-21 114.70 114.90 109.45 110.40 0.5M
2021-05-20 112.55 113.75 110.65 112.80 0.6M
2021-05-19 114.65 118.00 111.00 112.65 4.4M
2021-05-18 108.50 111.80 107.65 110.80 0.9M
2021-05-17 106.00 108.40 104.35 107.60 0.6M
2021-05-14 104.45 108.50 103.65 104.30 0.8M
2021-05-12 107.45 108.20 103.10 103.60 0.5M
2021-05-11 107.10 108.80 106.15 106.80 0.4M
2021-05-10 109.95 111.70 107.10 108.20 0.9M
2021-05-07 111.00 113.70 108.00 108.90 2.6M
2021-05-06 103.40 109.00 101.75 108.40 1.7M
2021-05-05 103.30 103.35 99.50 102.75 0.6M
2021-05-04 102.00 103.95 100.10 102.55 0.7M
2021-05-03 100.90 101.55 99.20 101.05 0.3M
2021-04-30 99.30 101.95 98.10 101.25 0.5M
2021-04-29 103.00 103.65 99.55 100.40 0.3M
2021-04-28 98.90 104.70 98.35 102.20 1.3M
2021-04-27 96.50 98.90 96.30 98.20 0.3M
2021-04-26 97.05 97.90 95.10 97.05 0.3M
2021-04-23 96.90 97.80 94.20 96.15 0.3M
2021-04-22 95.50 97.00 93.90 96.20 0.2M
2021-04-20 97.45 97.45 94.30 95.95 0.3M
2021-04-19 93.10 94.95 91.35 94.20 0.3M
2021-04-16 96.25 99.00 94.30 96.35 0.4M
2021-04-15 94.90 96.75 93.65 96.15 0.2M
2021-04-13 94.90 97.75 94.50 96.80 0.3M
2021-04-12 100.00 100.90 92.20 94.15 0.6M
2021-04-09 101.90 104.20 101.25 102.20 0.5M
2021-04-08 101.45 105.05 101.05 102.00 0.9M
2021-04-07 100.85 103.35 100.00 100.65 0.6M
2021-04-06 99.60 101.80 98.30 101.05 0.5M
2021-04-05 101.30 101.30 97.40 99.00 0.6M
2021-04-01 100.90 102.45 100.55 101.35 0.5M
2021-03-31 100.00 102.00 97.85 100.50 0.9M
2021-03-30 97.90 99.25 91.60 98.80 0.5M
2021-03-26 93.90 95.80 93.00 95.20 0.3M
2021-03-25 95.95 95.95 91.55 92.60 0.8M
2021-03-24 98.00 98.00 95.00 96.15 0.5M
2021-03-23 98.40 99.10 95.30 98.05 0.7M
2021-03-22 94.90 99.50 94.00 98.45 0.6M
2021-03-19 95.00 95.80 89.70 94.15 0.8M
2021-03-18 98.05 99.25 95.10 96.15 0.8M
2021-03-17 98.90 100.85 96.50 97.65 0.8M
2021-03-16 99.70 100.50 98.05 98.40 0.4M
2021-03-15 100.00 100.80 96.70 99.05 0.6M
2021-03-12 103.90 105.15 99.40 100.30 0.5M
2021-03-10 103.00 104.15 101.80 103.25 0.4M
2021-03-09 99.60 102.55 99.60 101.60 0.7M
2021-03-08 99.70 101.65 97.80 98.75 0.6M
2021-03-05 103.70 104.00 96.20 97.75 1.2M
2021-03-04 103.00 105.50 102.70 103.30 1.0M
2021-03-03 108.50 109.60 103.55 104.75 1.1M
2021-03-02 107.60 110.50 106.00 108.10 1.3M
2021-03-01 104.50 108.10 103.30 107.30 2.1M
2021-02-26 101.00 106.80 99.95 103.15 2.0M
2021-02-25 100.30 105.70 100.15 102.75 1.3M
2021-02-24 102.00 102.80 95.10 99.35 0.7M
2021-02-23 101.10 104.45 100.15 101.10 2.0M
2021-02-22 99.75 102.80 98.25 99.90 1.8M
2021-02-19 95.40 102.25 95.10 99.10 3.3M
2021-02-18 94.90 97.75 94.40 96.05 0.5M
2021-02-17 95.30 96.60 93.80 94.40 0.4M
2021-02-16 95.25 96.95 94.00 95.70 0.3M
2021-02-15 98.45 98.95 94.60 95.10 0.5M
2021-02-12 95.00 99.20 95.00 97.70 1.6M
2021-02-11 92.85 96.55 92.80 93.95 0.6M
2021-02-10 93.65 94.90 92.65 93.05 0.7M
2021-02-09 96.95 98.10 92.75 93.85 0.7M
2021-02-08 96.75 98.35 96.05 96.70 0.6M
2021-02-05 100.20 100.65 95.80 96.25 1.0M
2021-02-04 98.00 101.00 96.05 99.30 2.2M
2021-02-03 97.85 99.60 95.60 96.80 1.3M
2021-02-02 92.20 98.00 91.80 97.15 2.4M
2021-02-01 89.45 92.95 87.50 91.55 0.6M
2021-01-29 91.00 91.45 87.65 89.20 0.6M
2021-01-28 87.00 90.70 86.40 89.75 0.9M
2021-01-27 87.00 89.45 85.65 88.05 0.7M
2021-01-25 91.95 92.20 87.25 87.80 0.7M
2021-01-22 86.40 94.10 86.00 92.35 2.5M
2021-01-21 89.80 90.60 85.20 86.65 0.4M
2021-01-20 89.30 90.70 87.70 88.90 0.6M
2021-01-19 86.10 89.90 86.10 89.30 0.3M
2021-01-18 88.60 88.80 84.45 85.70 0.5M
2021-01-15 89.30 89.85 87.30 88.15 0.5M
2021-01-14 90.10 90.70 88.50 89.05 0.4M
2021-01-13 90.70 92.50 88.40 89.65 0.5M
2021-01-12 89.50 92.15 89.35 90.10 0.8M
2021-01-11 93.25 93.40 89.00 89.50 1.5M
2021-01-08 94.25 95.30 92.20 92.80 0.5M
2021-01-07 95.45 96.50 93.30 94.00 0.8M
2021-01-06 95.45 98.50 93.20 94.65 1.9M
2021-01-05 92.95 96.20 91.10 95.05 1.7M
2021-01-04 91.60 93.70 90.05 93.00 1.1M
2021-01-01 89.80 91.75 89.00 90.70 0.4M