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
2023-12-29 667.10 690.90 666.95 686.55 0.1M
2023-12-28 675.00 677.00 661.90 667.10 0.0M
2023-12-27 665.20 674.90 662.95 671.90 0.0M
2023-12-26 672.00 674.00 661.35 663.70 0.0M
2023-12-22 656.75 669.80 652.15 668.05 0.0M
2023-12-21 634.00 655.00 629.20 653.00 0.1M
2023-12-20 669.00 670.80 645.95 652.20 0.0M
2023-12-19 661.15 668.95 655.90 664.70 0.0M
2023-12-18 654.95 659.30 648.70 658.05 0.0M
2023-12-15 652.65 655.85 647.10 650.85 0.2M
2023-12-14 670.65 674.05 644.00 648.25 0.0M
2023-12-13 637.90 663.50 637.55 659.65 0.0M
2023-12-12 652.85 652.85 635.00 638.10 0.0M
2023-12-11 656.75 658.15 645.00 646.45 0.0M
2023-12-08 672.00 673.00 651.10 653.95 0.0M
2023-12-07 657.45 670.80 646.95 667.70 0.0M
2023-12-06 666.95 668.80 650.85 653.10 0.0M
2023-12-05 660.05 673.75 653.20 659.30 0.0M
2023-12-04 669.95 673.25 655.20 658.85 0.0M
2023-12-01 674.00 678.55 654.35 657.25 0.0M
2023-11-30 679.75 684.20 657.25 674.20 0.0M
2023-11-29 687.30 687.30 667.50 674.65 0.0M
2023-11-28 686.00 690.25 668.10 673.80 0.0M
2023-11-24 688.45 694.40 676.70 678.55 0.0M
2023-11-23 680.00 688.60 675.35 683.20 0.1M
2023-11-22 658.00 683.95 654.10 675.00 0.1M
2023-11-21 648.60 657.70 631.95 648.35 0.0M
2023-11-20 647.75 652.95 638.75 643.55 0.0M
2023-11-17 643.65 644.90 634.50 642.30 0.0M
2023-11-16 641.40 648.80 636.10 639.95 0.0M
2023-11-15 633.00 647.10 632.95 640.90 0.0M
2023-11-13 636.20 636.20 627.45 629.10 0.0M
2023-11-12 642.75 642.75 632.00 636.25 0.0M
2023-11-10 636.00 643.10 627.85 631.80 0.1M
2023-11-09 605.30 635.45 605.30 631.80 0.1M
2023-11-08 594.25 607.00 588.85 602.50 0.1M
2023-11-07 584.95 598.00 580.00 582.60 0.0M
2023-11-06 586.45 586.45 577.25 581.00 0.0M
2023-11-03 589.55 589.65 576.30 577.70 0.0M
2023-11-02 583.65 589.85 579.10 582.20 0.0M
2023-11-01 586.60 590.00 578.20 581.40 0.0M
2023-10-31 590.95 594.00 578.60 583.25 0.0M
2023-10-30 586.65 588.95 577.65 585.55 0.0M
2023-10-27 575.00 595.00 575.00 583.65 0.0M
2023-10-26 566.95 577.65 551.00 574.20 0.0M
2023-10-25 585.00 589.55 565.00 568.45 0.0M
2023-10-23 608.95 611.40 572.00 578.35 0.0M
2023-10-20 598.50 610.00 598.45 604.50 0.0M
2023-10-19 597.00 601.55 590.65 599.95 0.0M
2023-10-18 600.00 602.95 592.30 594.40 0.0M
2023-10-17 602.25 605.00 595.50 596.85 0.0M
2023-10-16 600.00 606.95 594.00 598.00 0.0M
2023-10-13 599.00 603.00 598.00 600.50 0.0M
2023-10-12 603.20 603.95 595.00 598.10 0.0M
2023-10-11 600.00 605.95 596.65 598.10 0.0M
2023-10-10 596.90 600.75 591.00 596.35 0.0M
2023-10-09 593.65 599.85 586.45 596.85 0.0M
2023-10-06 599.90 601.90 594.00 594.55 0.0M
2023-10-05 597.95 602.30 590.90 592.05 0.0M
2023-10-04 604.80 607.30 596.70 598.05 0.0M
2023-10-03 610.00 610.75 596.80 604.80 0.0M
2023-09-29 607.95 610.20 598.00 599.60 0.0M
2023-09-28 603.95 606.45 594.35 595.20 0.0M
2023-09-27 605.75 609.60 594.90 597.80 0.0M
2023-09-26 600.00 601.65 593.00 598.75 0.1M
2023-09-25 608.15 608.15 590.25 599.95 0.0M
2023-09-22 601.35 611.05 595.10 597.55 0.0M
2023-09-21 614.20 614.20 599.95 604.50 0.0M
2023-09-20 614.75 617.30 606.60 611.75 0.0M
2023-09-18 624.05 625.95 609.40 612.50 0.0M
2023-09-15 622.05 636.00 621.15 623.90 0.0M
2023-09-14 624.00 630.80 616.40 620.40 0.0M
2023-09-13 606.20 625.00 602.00 618.50 0.0M
2023-09-12 637.55 638.90 601.95 605.75 0.1M
2023-09-11 639.95 641.45 625.35 628.50 0.0M
2023-09-08 631.40 636.25 626.15 630.55 0.0M
2023-09-07 626.80 632.80 622.45 628.10 0.0M
2023-09-06 639.95 639.95 622.10 623.95 0.0M
2023-09-05 614.05 642.00 614.05 631.20 0.0M
2023-09-04 616.95 621.75 604.60 610.60 0.0M
2023-09-01 600.85 610.80 597.00 609.50 0.0M
2023-08-31 600.00 609.05 594.00 602.05 0.0M
2023-08-30 613.95 613.95 598.00 600.00 0.0M
2023-08-29 610.00 616.95 603.20 606.45 0.0M
2023-08-28 592.55 614.40 591.00 609.55 0.0M
2023-08-25 607.95 617.00 589.20 592.35 0.1M
2023-08-24 622.05 629.70 602.60 605.05 0.0M
2023-08-23 630.00 630.50 617.00 619.00 0.0M
2023-08-22 637.05 642.00 630.60 635.35 0.0M
2023-08-21 625.05 635.75 625.05 634.45 0.0M
2023-08-18 641.95 649.35 616.95 624.85 0.0M
2023-08-17 620.00 660.30 620.00 636.45 0.2M
2023-08-16 584.00 624.55 582.00 614.10 0.1M
2023-08-14 590.00 591.95 572.85 583.70 0.0M
2023-08-11 590.85 592.70 581.75 589.90 0.0M
2023-08-10 577.65 590.35 577.65 589.35 0.0M
2023-08-09 585.95 591.50 568.10 575.45 0.0M
2023-08-08 589.95 589.95 576.45 584.55 0.0M
2023-08-07 577.95 582.75 571.65 578.70 0.0M
2023-08-04 575.95 584.10 570.10 575.00 0.0M
2023-08-03 571.05 574.95 567.90 571.75 0.0M
2023-08-02 580.05 586.75 572.00 575.60 0.0M
2023-08-01 593.05 599.00 577.95 581.50 0.0M
2023-07-31 590.95 609.80 588.85 595.50 0.1M
2023-07-28 574.00 587.00 571.25 586.30 0.0M
2023-07-27 576.30 579.55 566.00 571.70 0.0M
2023-07-26 582.05 587.65 574.25 576.30 0.0M
2023-07-25 569.05 593.70 569.05 582.90 0.0M
2023-07-24 567.05 576.95 563.95 568.30 0.0M
2023-07-21 569.50 576.80 564.20 570.40 0.0M
2023-07-20 571.10 579.00 569.00 571.65 0.0M
2023-07-19 574.10 582.00 564.95 571.80 0.0M
2023-07-18 576.05 582.75 568.95 574.60 0.0M
2023-07-17 591.00 593.60 576.85 579.60 0.0M
2023-07-14 590.00 592.80 579.05 585.90 0.0M
2023-07-13 592.05 596.70 579.00 586.45 0.0M
2023-07-12 583.50 594.15 581.60 590.10 0.0M
2023-07-11 575.65 588.25 575.65 581.90 0.0M
2023-07-10 569.40 580.40 565.95 575.60 0.0M
2023-07-07 560.00 572.10 557.15 569.25 0.0M
2023-07-06 560.35 565.00 556.95 557.65 0.0M
2023-07-05 559.20 562.75 555.50 560.30 0.0M
2023-07-04 577.00 577.00 556.35 558.10 0.0M
2023-07-03 585.45 586.55 569.00 570.75 0.0M
2023-06-30 575.95 584.50 572.80 581.05 0.0M
2023-06-28 575.40 583.25 571.65 572.80 0.0M
2023-06-27 580.05 597.00 573.00 575.50 0.0M
2023-06-26 587.95 593.60 571.95 584.60 0.0M
2023-06-23 581.05 592.50 578.00 580.55 0.0M
2023-06-22 585.05 604.45 584.00 586.00 0.1M
2023-06-21 593.20 601.00 584.45 587.00 0.0M
2023-06-20 595.95 595.95 581.05 588.15 0.0M
2023-06-19 591.45 598.00 582.65 585.25 0.0M
2023-06-16 577.65 596.65 577.65 586.30 0.0M
2023-06-15 567.30 583.00 564.95 577.60 0.0M
2023-06-14 571.15 573.50 560.80 565.05 0.0M
2023-06-13 560.75 580.00 560.75 571.15 0.0M
2023-06-12 558.95 562.00 554.15 559.55 0.0M
2023-06-09 545.10 569.00 545.10 551.25 0.0M
2023-06-08 557.85 561.25 545.10 549.60 0.0M
2023-06-07 568.60 568.60 555.20 556.30 0.0M
2023-06-06 560.50 564.50 556.15 557.85 0.0M
2023-06-05 578.85 578.85 554.00 556.70 0.0M
2023-06-02 560.00 585.85 558.55 573.05 0.0M
2023-06-01 556.80 564.15 549.95 555.05 0.0M
2023-05-31 564.00 568.00 550.00 556.80 0.0M
2023-05-30 552.65 565.55 551.40 559.50 0.0M
2023-05-29 550.00 555.10 544.90 553.50 0.0M
2023-05-26 544.70 547.70 537.30 546.15 0.0M
2023-05-25 524.45 544.00 524.45 541.40 0.0M
2023-05-24 527.35 531.05 514.00 523.80 0.0M
2023-05-23 534.95 544.90 525.00 531.95 0.0M
2023-05-22 533.05 540.25 533.05 535.35 0.0M
2023-05-19 563.55 571.00 530.85 532.85 0.1M
2023-05-18 558.00 568.90 558.00 561.80 0.0M
2023-05-17 559.95 564.50 555.30 557.85 0.0M
2023-05-16 568.05 568.10 553.65 555.30 0.0M
2023-05-15 564.80 572.00 553.60 562.80 0.0M
2023-05-12 548.75 567.00 546.65 564.80 0.0M
2023-05-11 547.10 551.15 540.85 548.70 0.0M
2023-05-10 553.90 560.00 544.30 546.50 0.0M
2023-05-09 531.05 559.70 530.35 548.40 0.1M
2023-05-08 502.25 539.00 502.25 529.85 0.0M
2023-05-05 511.95 517.85 502.20 505.70 0.0M
2023-05-04 514.05 523.75 509.30 511.90 0.0M
2023-05-03 523.00 531.95 514.50 518.60 0.0M
2023-05-02 521.00 524.95 520.45 523.45 0.0M
2023-04-28 522.00 525.00 513.10 520.85 0.0M
2023-04-27 497.95 522.05 497.95 520.95 0.0M
2023-04-26 510.00 512.95 495.05 497.80 0.0M
2023-04-25 515.00 515.00 506.20 511.00 0.0M
2023-04-24 512.80 520.70 504.00 506.35 0.0M
2023-04-21 501.00 514.80 501.00 512.80 0.0M
2023-04-20 512.05 515.10 502.00 505.15 0.0M
2023-04-19 521.85 521.85 510.80 515.15 0.0M
2023-04-18 512.00 520.10 506.00 517.70 0.0M
2023-04-17 495.05 513.80 495.05 511.85 0.0M
2023-04-13 500.25 507.55 496.00 502.30 0.0M
2023-04-12 502.95 508.80 494.50 505.85 0.0M
2023-04-11 504.95 506.00 489.60 503.30 0.0M
2023-04-10 478.05 507.50 476.95 501.45 0.0M
2023-04-06 472.95 485.00 465.30 482.60 0.0M
2023-04-05 460.05 474.30 460.05 472.15 0.0M
2023-04-03 485.00 485.00 462.80 465.75 0.0M
2023-03-31 474.00 487.00 463.80 481.05 0.0M
2023-03-29 460.00 469.80 453.65 465.55 0.0M
2023-03-28 459.00 466.10 447.00 452.90 0.0M
2023-03-27 444.90 458.95 439.95 455.35 0.0M
2023-03-24 454.00 454.95 433.00 438.00 0.1M
2023-03-23 457.00 462.30 450.70 452.95 0.0M
2023-03-22 453.00 463.00 450.70 455.45 0.0M
2023-03-21 474.00 474.20 445.00 450.95 0.0M
2023-03-20 472.00 472.85 459.65 462.15 0.0M
2023-03-17 484.75 484.75 470.20 473.80 0.0M
2023-03-16 477.05 481.00 468.70 472.25 0.0M
2023-03-15 486.75 489.95 483.00 485.65 0.0M
2023-03-14 495.00 500.60 481.25 483.90 0.0M
2023-03-13 493.35 498.55 488.30 494.95 0.0M
2023-03-10 506.40 506.40 497.10 499.30 0.0M
2023-03-09 499.40 510.35 499.40 506.50 0.0M
2023-03-08 503.95 503.95 495.00 499.40 0.0M
2023-03-06 500.05 503.70 499.00 500.00 0.0M
2023-03-03 500.05 504.20 498.25 502.40 0.0M
2023-03-02 502.60 503.90 499.45 500.85 0.0M
2023-03-01 506.85 514.05 497.40 500.80 0.0M
2023-02-28 497.15 509.20 497.15 504.60 0.0M
2023-02-27 508.50 508.50 496.20 498.65 0.0M
2023-02-24 501.05 512.70 498.00 507.25 0.0M
2023-02-23 506.20 510.00 501.40 504.85 0.0M
2023-02-22 501.00 511.50 494.00 507.00 0.0M
2023-02-21 510.75 510.75 500.50 502.75 0.0M
2023-02-20 513.45 513.70 502.00 510.70 0.0M
2023-02-17 506.60 515.50 503.10 513.45 0.0M
2023-02-16 509.10 510.50 496.30 503.75 0.0M
2023-02-15 524.15 524.25 503.95 509.00 0.0M
2023-02-14 525.05 531.90 520.45 524.15 0.0M
2023-02-13 539.85 539.85 523.55 531.60 0.0M
2023-02-10 528.90 540.00 524.80 532.20 0.0M
2023-02-09 525.00 529.75 507.05 526.55 0.0M
2023-02-08 499.95 511.55 489.35 506.85 0.0M
2023-02-07 498.95 498.95 486.30 494.75 0.0M
2023-02-06 485.55 499.00 485.10 495.20 0.0M
2023-02-03 492.00 494.70 480.40 488.35 0.0M
2023-02-02 507.95 507.95 488.75 491.65 0.0M
2023-02-01 495.95 503.95 489.50 498.00 0.0M
2023-01-31 509.35 509.35 486.10 488.10 0.0M
2023-01-30 488.45 501.10 488.45 499.80 0.0M
2023-01-27 505.00 505.00 486.40 497.75 0.0M
2023-01-25 497.85 510.00 494.25 503.40 0.0M
2023-01-24 504.00 504.00 487.80 498.20 0.0M
2023-01-23 509.45 511.65 500.10 503.55 0.0M
2023-01-20 510.35 515.35 505.60 509.45 0.0M
2023-01-19 520.00 520.95 513.20 514.20 0.0M
2023-01-18 523.05 527.35 516.75 519.40 0.0M
2023-01-17 522.35 530.00 518.05 528.25 0.0M
2023-01-16 528.00 532.85 521.00 522.35 0.0M
2023-01-13 530.70 532.70 526.00 527.75 0.0M
2023-01-12 530.60 537.70 528.50 530.70 0.0M
2023-01-11 541.00 541.90 528.05 530.65 0.0M
2023-01-10 532.45 539.00 530.85 536.70 0.0M
2023-01-09 533.40 541.60 529.80 535.15 0.0M
2023-01-06 551.20 551.20 532.40 539.65 0.0M
2023-01-05 544.95 550.55 539.20 544.85 0.0M
2023-01-04 532.00 541.00 526.15 539.20 0.0M
2023-01-03 522.00 535.45 522.00 528.85 0.0M
2023-01-02 521.55 528.35 519.55 522.40 0.0M