NSE · UNOMINDA · stock
UNO Minda Limited (UNOMINDA) stock price history
Every NSE trading session of UNO Minda Limited from Feb 2, 2007 to Sep 28, 2026: 4,852 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UNOMINDA adjusted close, 2007 to 2026
- ₹1,363
- All time high, 2025
- ₹1,379
- 52 week high, ₹992.46 low
- 4,852
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
UNOMINDA key facts
- UNO Minda Limited (UNOMINDA) closed at ₹1,173 on Sep 28, 2026 on NSE.
- UNOMINDA's all time high close is ₹1,363, set on Oct 7, 2025; its all time low close is ₹2.46 on Dec 30, 2008.
- UNOMINDA's 52 week range is ₹992.46 to ₹1,379.
- UNOMINDA returned -7.3% over the year to Sep 28, 2026 and +222.9% over five years.
- Over ten years UNOMINDA returned +2,389%, +37.9% a year compounded.
- UNOMINDA's deepest drawdown was -75.8% from Jul 23, 2008 to Dec 30, 2008.
- DataCedar holds 4,852 daily sessions of UNOMINDA history from Feb 2, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UNOMINDA price chart, 2007 to 2026
UNOMINDA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.1% |
| 3 months | +3.2% |
| 6 months | +12.0% |
| Year to date | -7.7% |
| 1 year | -7.3% |
| 3 years | +98.3% |
| 5 years | +222.9% |
| 10 years | +2,389% |
| Since Feb 2, 2007 | +22,855% |
| Compound annual growth, 19.7 years | +31.9% |
UNOMINDA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,363 on Oct 7, 2025
- All time low close
- ₹2.46 on Dec 30, 2008
- 52 week high
- ₹1,379 on Oct 7, 2025
- 52 week low
- ₹992.46 on Mar 16, 2026
- Deepest drawdown
- -75.8% from Jul 23, 2008 to Dec 30, 2008, recovered Aug 13, 2010
- Best single session
- +20.0% on Apr 7, 2011
- Worst single session
- -19.7% on Mar 23, 2020
- Volatility, 1 year annualised
- 33.0%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2007
- 230×
- Best calendar year
- 2017, +328%
- Worst calendar year
- 2008, -61%
UNOMINDA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Feb 2, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,280 | ₹1,352 | ₹992.46 | ₹1,173 | -8.6% | 162M | 187 |
| 2025 | ₹1,053 | ₹1,379 | ₹764.71 | ₹1,283 | +22.4% | 194.8M | 249 |
| 2024 | ₹690.48 | ₹1,249 | ₹600.98 | ₹1,048 | +53.5% | 215.1M | 246 |
| 2023 | ₹518.84 | ₹689.88 | ₹431.26 | ₹682.88 | +32.3% | 126M | 245 |
| 2022 | ₹607.49 | ₹614.83 | ₹380.01 | ₹516.22 | -14.7% | 141.6M | 248 |
| 2021 | ₹198.01 | ₹621.10 | ₹191.12 | ₹605.02 | +207.1% | 216M | 248 |
| 2020 | ₹174.57 | ₹208.85 | ₹101.24 | ₹197.02 | +14.2% | 128.1M | 251 |
| 2019 | ₹156.31 | ₹192.17 | ₹127.35 | ₹172.53 | +9.3% | 78M | 243 |
| 2018 | ₹209.66 | ₹224.21 | ₹142.64 | ₹157.85 | -24.3% | 139.9M | 246 |
| 2017 | ₹48.77 | ₹216.83 | ₹48.04 | ₹208.43 | +328.4% | 172.3M | 248 |
| 2016 | ₹30.40 | ₹65.15 | ₹23.15 | ₹48.65 | +64.2% | 200.8M | 246 |
| 2015 | ₹17.91 | ₹30.21 | ₹15.11 | ₹29.63 | +66.5% | 88M | 246 |
| 2014 | ₹6.07 | ₹20.76 | ₹5.35 | ₹17.80 | +184.6% | 82.1M | 244 |
| 2013 | ₹6.68 | ₹7.48 | ₹3.76 | ₹6.25 | -7.7% | 5.7M | 248 |
| 2012 | ₹4.90 | ₹8.74 | ₹4.29 | ₹6.78 | +50.0% | 7M | 245 |
| 2011 | ₹9.25 | ₹9.92 | ₹3.99 | ₹4.52 | -49.5% | 16.8M | 246 |
| 2010 | ₹6.73 | ₹12.10 | ₹6.70 | ₹8.95 | +33.7% | 75M | 250 |
| 2009 | ₹2.78 | ₹7.13 | ₹2.12 | ₹6.69 | +159.8% | 13.8M | 243 |
| 2008 | ₹6.62 | ₹10.76 | ₹2.38 | ₹2.57 | -61.4% | 13.2M | 246 |
| 2007 | ₹5.48 | ₹7.88 | ₹3.11 | ₹6.66 | n/a | 25.2M | 227 |
UNOMINDA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,173 | -8.1% |
| August 2026 | ₹1,276 | +8.1% |
| July 2026 | ₹1,181 | +8.5% |
| June 2026 | ₹1,088 | -1.3% |
| May 2026 | ₹1,102 | -0.8% |
| April 2026 | ₹1,111 | +7.8% |
| March 2026 | ₹1,030 | -13.2% |
| February 2026 | ₹1,187 | +0.6% |
| January 2026 | ₹1,180 | -8.0% |
| December 2025 | ₹1,283 | -1.6% |
| November 2025 | ₹1,304 | +5.8% |
| October 2025 | ₹1,232 | -4.9% |
About the UNOMINDA data
Daily bars. 4,852 sessions from Feb 2, 2007 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 2, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UNOMINDA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- UNIVAFOODS Univa Foods Limited
- UNIVASTU Univastu India Limited
- UNIVCABLES Universal Cables Limited
- UNIVPHOTO Universus Photo Imagings Limited
- UPHOT U P Hotels Limited
- UPL UPL Limited
- URAVIDEF Uravi Defence and Technology Limited
- URBANCO Urban Company Limited
Common questions
UNOMINDA share price history
