Uno Minda

UNOI
🏛️ india →
1,285.35
Last Update: 2025-09-29
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
2022-12-30 538.80 538.80 518.55 521.30 0.0M
2022-12-29 527.00 527.75 520.80 522.20 0.0M
2022-12-28 525.50 535.70 523.70 526.75 0.0M
2022-12-27 524.75 528.80 522.00 524.15 0.0M
2022-12-26 518.45 533.45 512.95 523.20 0.0M
2022-12-23 521.05 530.85 516.30 521.65 0.0M
2022-12-22 537.45 543.15 529.05 531.20 0.0M
2022-12-21 550.00 560.50 535.55 540.20 0.0M
2022-12-20 537.00 542.95 535.05 539.80 0.0M
2022-12-19 532.45 548.00 532.40 539.10 0.0M
2022-12-16 553.55 562.60 532.05 534.25 0.0M
2022-12-15 545.75 558.75 538.65 555.15 0.0M
2022-12-14 548.00 549.10 543.45 545.75 0.0M
2022-12-13 535.45 545.00 535.00 544.25 0.0M
2022-12-12 529.50 538.50 527.85 535.35 0.0M
2022-12-09 538.95 538.95 527.85 529.75 0.0M
2022-12-08 539.95 541.00 530.20 534.75 0.0M
2022-12-07 550.90 550.90 534.00 536.10 0.0M
2022-12-06 555.00 555.20 543.35 549.40 0.0M
2022-12-05 550.10 562.00 550.10 555.85 0.0M
2022-12-02 555.45 557.75 546.35 555.70 0.0M
2022-12-01 554.15 566.95 549.15 555.05 0.0M
2022-11-30 558.00 571.00 542.00 548.95 0.0M
2022-11-29 559.00 559.00 550.55 557.95 0.0M
2022-11-28 549.05 557.85 548.15 554.55 0.0M
2022-11-25 559.50 561.70 547.70 549.90 0.0M
2022-11-24 565.95 565.95 555.00 559.20 0.0M
2022-11-23 547.90 563.95 547.30 559.60 0.0M
2022-11-22 555.00 555.00 546.40 549.90 0.0M
2022-11-21 552.50 557.50 548.75 551.10 0.0M
2022-11-18 550.45 555.85 540.05 552.50 0.0M
2022-11-17 538.00 547.95 536.50 542.95 0.0M
2022-11-16 535.45 548.25 530.70 543.20 0.0M
2022-11-15 545.25 546.55 539.75 543.90 0.0M
2022-11-14 564.00 564.00 541.35 544.75 0.0M
2022-11-11 564.95 570.20 556.65 562.40 0.0M
2022-11-10 563.95 564.40 551.00 552.65 0.0M
2022-11-09 560.95 568.15 554.45 560.80 0.0M
2022-11-07 539.80 559.30 539.65 555.20 0.0M
2022-11-04 540.00 544.75 538.00 539.80 0.0M
2022-11-03 539.85 543.00 535.55 541.45 0.0M
2022-11-02 536.65 541.60 534.30 540.20 0.0M
2022-11-01 539.10 548.00 531.10 544.25 0.0M
2022-10-31 540.70 540.70 528.40 536.45 0.0M
2022-10-28 539.85 542.00 529.25 531.65 0.0M
2022-10-27 534.00 545.00 519.65 542.50 0.0M
2022-10-25 545.00 545.55 530.00 531.60 0.4M
2022-10-24 540.00 550.00 539.90 542.20 0.0M
2022-10-21 537.55 544.75 529.60 537.10 0.0M
2022-10-20 541.50 541.85 531.60 537.15 0.0M
2022-10-19 553.95 553.95 537.90 544.10 0.0M
2022-10-18 550.00 550.80 535.10 543.65 0.0M
2022-10-17 550.45 556.10 533.00 548.65 0.4M
2022-10-14 559.95 572.65 553.35 556.80 0.0M
2022-10-13 564.95 568.55 552.55 554.10 0.0M
2022-10-12 551.55 569.35 551.55 562.05 0.0M
2022-10-11 567.70 568.00 550.35 558.20 0.3M
2022-10-10 565.95 572.20 555.95 567.70 0.0M
2022-10-07 565.05 573.10 561.75 563.70 0.0M
2022-10-06 566.00 578.00 560.00 570.70 0.0M
2022-10-04 561.95 566.60 556.60 563.25 0.0M
2022-10-03 551.10 570.10 551.05 556.05 0.0M
2022-09-30 556.00 562.50 548.15 558.30 0.0M
2022-09-29 550.75 567.00 549.30 562.75 0.0M
2022-09-28 536.15 564.80 536.15 546.50 0.0M
2022-09-27 529.35 554.00 521.45 541.40 0.0M
2022-09-26 530.00 536.55 526.00 529.70 0.0M
2022-09-23 547.00 556.70 535.50 537.20 0.0M
2022-09-22 542.00 555.25 542.00 553.70 0.0M
2022-09-21 532.00 545.00 532.00 542.00 0.0M
2022-09-20 531.00 545.15 529.50 534.40 0.0M
2022-09-19 545.00 548.45 526.80 531.15 0.4M
2022-09-16 550.25 562.55 535.05 542.65 0.0M
2022-09-15 571.50 576.35 552.35 559.25 0.0M
2022-09-14 568.00 577.35 562.15 564.10 0.0M
2022-09-13 598.75 598.80 568.30 571.35 0.1M
2022-09-12 590.00 598.05 587.35 593.30 0.0M
2022-09-09 581.60 604.00 581.60 589.55 0.0M
2022-09-08 583.85 583.85 570.20 579.30 0.0M
2022-09-07 574.75 583.85 569.80 578.30 0.0M
2022-09-06 566.30 578.30 564.00 574.70 0.0M
2022-09-05 576.00 583.60 564.60 567.50 0.0M
2022-09-02 565.25 573.00 564.40 570.60 0.0M
2022-09-01 577.40 584.70 557.50 564.05 0.0M
2022-08-30 567.00 581.95 565.00 577.40 0.0M
2022-08-29 560.00 568.15 545.85 564.10 0.0M
2022-08-26 565.10 574.65 565.10 570.10 0.0M
2022-08-25 559.00 570.00 553.20 564.85 0.0M
2022-08-24 541.50 560.65 541.50 550.00 0.0M
2022-08-23 550.00 563.55 543.75 547.40 0.0M
2022-08-22 532.55 558.00 526.95 551.20 0.0M
2022-08-19 563.00 563.40 540.00 543.85 0.0M
2022-08-18 559.50 564.95 552.00 555.20 0.0M
2022-08-17 578.00 579.00 550.55 555.40 0.0M
2022-08-16 563.10 579.25 556.40 573.40 0.0M
2022-08-12 563.00 574.35 548.60 562.35 0.0M
2022-08-11 547.00 566.30 542.00 563.85 0.0M
2022-08-10 547.00 559.90 534.90 536.80 0.0M
2022-08-08 518.30 553.90 518.30 550.00 0.0M
2022-08-05 520.00 532.45 513.00 519.85 0.0M
2022-08-04 530.95 536.05 514.65 529.10 0.0M
2022-08-03 542.00 543.10 527.35 532.65 0.0M
2022-08-02 523.00 546.75 523.00 543.40 0.1M
2022-08-01 508.80 535.00 505.50 523.95 0.0M
2022-07-29 519.30 519.30 507.30 508.80 0.0M
2022-07-28 524.90 524.90 510.05 512.10 0.0M
2022-07-27 525.00 527.60 516.50 519.70 0.0M
2022-07-26 526.00 528.10 517.50 525.05 0.0M
2022-07-25 528.10 531.20 520.15 525.15 0.0M
2022-07-22 518.05 529.45 513.30 520.35 0.0M
2022-07-21 520.55 527.30 512.25 515.95 0.0M
2022-07-20 526.90 533.95 519.90 521.10 0.0M
2022-07-19 530.80 533.95 524.10 526.90 0.0M
2022-07-18 548.00 568.20 532.65 538.40 0.0M
2022-07-15 515.40 545.00 515.40 540.95 0.0M
2022-07-14 517.50 523.40 511.15 517.80 0.0M
2022-07-13 539.90 539.90 519.30 525.20 0.0M
2022-07-12 530.00 531.80 517.05 525.50 0.0M
2022-07-11 511.75 532.50 500.40 521.60 0.0M
2022-07-08 507.25 515.40 493.55 511.75 0.0M
2022-07-07 520.30 548.40 492.75 496.35 0.1M
2022-07-06 490.00 491.03 472.25 484.20 0.1M
2022-07-05 485.03 487.73 477.50 485.35 0.0M
2022-07-04 484.00 484.00 471.18 479.10 0.0M
2022-07-01 461.50 474.10 451.50 472.15 0.0M
2022-06-30 477.00 485.00 457.93 461.20 0.0M
2022-06-29 463.93 477.23 459.48 471.63 0.0M
2022-06-28 474.00 474.00 458.28 463.93 0.0M
2022-06-27 467.50 481.03 459.03 468.43 0.1M
2022-06-24 445.33 461.80 445.33 458.55 0.0M
2022-06-23 444.80 447.18 438.55 443.73 0.0M
2022-06-22 441.28 445.05 437.50 439.30 0.0M
2022-06-21 446.18 447.28 436.05 441.28 0.0M
2022-06-20 447.48 454.25 438.20 444.70 0.0M
2022-06-17 442.50 453.80 428.85 450.10 0.0M
2022-06-16 450.50 450.50 428.63 439.48 0.0M
2022-06-15 438.05 445.95 433.13 443.45 0.0M
2022-06-14 438.50 447.00 435.40 438.40 0.0M
2022-06-13 425.00 453.40 425.00 447.78 0.1M
2022-06-10 435.50 436.50 429.25 432.93 0.0M
2022-06-09 427.75 438.75 424.60 436.40 0.0M
2022-06-08 433.00 437.25 426.83 431.58 0.0M
2022-06-07 434.58 439.00 418.23 432.53 0.0M
2022-06-06 447.50 447.98 429.33 435.30 0.0M
2022-06-03 450.00 457.08 435.50 439.60 0.0M
2022-06-02 455.65 455.90 444.28 446.83 0.0M
2022-06-01 466.00 466.00 448.50 455.60 0.0M
2022-05-31 473.45 494.98 455.05 461.53 0.1M
2022-05-30 461.50 472.93 451.00 469.40 0.1M
2022-05-27 445.53 455.48 440.00 451.75 0.0M
2022-05-26 447.48 450.00 428.45 444.78 0.1M
2022-05-25 441.25 457.50 429.20 445.85 0.3M
2022-05-24 435.00 441.38 411.35 417.55 0.0M
2022-05-23 445.00 445.00 419.45 435.38 0.0M
2022-05-20 427.53 441.00 425.58 437.28 0.0M
2022-05-19 427.50 434.23 413.90 425.18 0.0M
2022-05-18 442.50 449.53 426.88 429.28 0.0M
2022-05-17 413.00 441.88 406.10 435.60 0.1M
2022-05-16 418.55 418.55 401.85 406.13 0.0M
2022-05-13 413.15 427.85 411.40 416.45 0.0M
2022-05-12 425.75 426.58 404.05 412.03 0.0M
2022-05-11 430.13 447.50 417.63 436.93 0.0M
2022-05-10 434.98 464.55 384.98 446.20 0.1M
2022-05-09 437.58 437.58 421.40 423.05 0.0M
2022-05-06 443.90 445.75 435.40 437.58 0.0M
2022-05-05 452.43 455.35 441.00 449.00 0.0M
2022-05-04 454.50 457.55 440.00 447.83 0.0M
2022-05-02 446.00 461.03 446.00 452.85 0.0M
2022-04-29 465.60 466.85 455.25 457.55 0.0M
2022-04-28 452.53 467.80 451.33 464.80 0.0M
2022-04-27 462.50 463.88 446.63 450.18 0.0M
2022-04-26 469.60 470.50 453.83 459.48 0.0M
2022-04-25 474.50 474.50 458.80 467.83 0.0M
2022-04-22 458.00 475.00 458.00 470.25 0.0M
2022-04-21 472.00 472.00 460.03 462.98 0.0M
2022-04-20 451.05 469.98 450.25 464.48 0.0M
2022-04-19 466.25 469.25 446.08 452.55 0.0M
2022-04-18 471.05 471.05 460.63 464.90 0.0M
2022-04-13 474.25 476.93 467.50 473.48 0.0M
2022-04-12 470.50 477.53 468.70 470.40 0.0M
2022-04-11 471.75 483.03 470.95 473.05 0.0M
2022-04-08 492.00 492.00 472.93 478.50 0.0M
2022-04-07 485.50 490.85 470.00 480.13 0.0M
2022-04-06 491.55 498.10 483.13 488.65 0.0M
2022-04-05 471.50 493.35 468.25 490.98 0.0M
2022-04-04 470.45 471.75 462.73 469.23 0.0M
2022-04-01 474.50 474.50 460.60 465.78 0.0M
2022-03-31 454.50 472.50 453.63 466.23 0.1M
2022-03-30 464.13 466.63 452.25 453.50 0.0M
2022-03-29 487.00 487.00 455.30 459.40 0.0M
2022-03-28 490.30 493.08 473.50 476.53 0.0M
2022-03-25 505.00 505.00 483.58 487.28 0.1M
2022-03-24 492.55 502.00 489.85 497.63 0.0M
2022-03-23 514.00 514.00 488.50 492.68 0.1M
2022-03-22 504.10 504.10 489.85 494.25 0.1M
2022-03-21 527.00 527.00 497.83 504.10 0.0M
2022-03-17 508.33 545.98 506.10 522.05 0.1M
2022-03-16 509.00 510.83 497.30 508.33 0.1M
2022-03-15 512.90 512.90 489.00 502.05 0.1M
2022-03-14 500.00 507.38 490.10 503.45 0.0M
2022-03-11 500.70 504.50 485.03 498.80 0.1M
2022-03-10 468.40 499.10 468.40 496.63 0.1M
2022-03-09 468.95 468.95 453.30 466.25 0.0M
2022-03-08 450.50 469.45 436.83 464.73 0.1M
2022-03-07 448.00 457.50 432.50 450.10 0.1M
2022-03-04 482.00 482.00 451.68 456.68 0.0M
2022-03-03 468.50 481.28 468.50 475.98 0.0M
2022-03-02 455.00 473.95 455.00 468.68 0.0M
2022-02-28 468.00 472.33 453.95 459.40 0.0M
2022-02-25 450.00 475.65 450.00 474.10 0.1M
2022-02-24 450.00 462.68 438.25 442.63 0.0M
2022-02-23 499.40 499.40 463.05 469.98 0.0M
2022-02-22 450.00 494.20 450.00 486.28 0.1M
2022-02-21 484.40 484.40 460.50 468.83 0.1M
2022-02-18 497.00 501.28 484.00 486.95 0.0M
2022-02-17 498.00 504.98 485.15 488.83 0.0M
2022-02-16 522.50 523.03 492.00 498.35 0.0M
2022-02-15 480.00 513.95 465.00 508.05 0.1M
2022-02-14 485.00 492.38 465.43 480.98 0.1M
2022-02-11 515.93 518.85 494.83 500.70 0.1M
2022-02-10 545.00 545.00 516.75 524.43 0.1M
2022-02-09 522.50 534.70 518.63 528.83 0.0M
2022-02-08 556.00 556.00 505.85 512.63 0.1M
2022-02-07 522.78 572.40 522.78 556.95 0.1M
2022-02-04 534.00 541.10 526.00 530.48 0.0M
2022-02-03 557.50 559.95 535.30 540.20 0.0M
2022-02-02 559.03 559.93 548.15 554.48 0.0M
2022-02-01 565.00 586.20 546.43 556.85 0.1M
2022-01-31 524.08 559.33 524.08 553.08 0.1M
2022-01-28 498.08 533.00 487.50 524.18 0.1M
2022-01-27 492.00 505.50 476.80 496.78 0.1M
2022-01-25 523.50 529.48 497.25 510.85 0.1M
2022-01-24 559.50 559.50 523.50 535.80 0.1M
2022-01-21 567.48 577.10 543.83 550.35 0.0M
2022-01-20 579.75 590.78 562.60 567.48 0.0M
2022-01-19 571.85 581.78 571.75 579.90 0.0M
2022-01-18 572.53 587.50 570.00 571.85 0.0M
2022-01-17 590.00 592.00 576.98 579.33 0.0M
2022-01-14 580.00 580.00 565.30 573.55 0.0M
2022-01-13 588.00 607.10 570.00 572.73 0.0M
2022-01-12 593.75 605.00 587.05 594.90 0.0M
2022-01-11 612.00 612.00 576.80 581.90 0.0M
2022-01-10 619.50 624.00 596.58 599.98 0.0M
2022-01-07 584.50 617.63 575.70 613.13 0.0M
2022-01-06 551.00 598.93 551.00 582.43 0.1M
2022-01-05 582.50 591.20 560.00 567.23 0.0M
2022-01-04 622.00 622.00 560.08 577.55 0.0M
2022-01-03 624.00 624.00 597.50 602.18 0.0M