Minda Corporation share price history

NSE: MINDACORPBSE: 538962Auto ComponentsSmall Cap

Minda Corporation Limited · Face value ₹2 · Listed Mar 2012 on NSE, Feb 2015 on BSE

₹629.75₹19.90 (3.26%)BSE ₹629.90

Share price at the NSE close on 28 Oct 2026. Previous close ₹609.85.

28 Oct: open ₹608.35, high ₹640.45, low ₹597.95

52-week range of traded prices to 28 Oct 2026

₹468.50Low, 12 Mar 2026₹769.00High, 14 Aug 2026

Next results date: the board meets on 3 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹15,056 Cr468th largest listed
P/E: 30.05
P/E without one-offs: 39.79
P/B: 5.70
Dividend yield: 0.22%
ROE: 20.7%
ROE without one-offs: 15.6%
ROCE: 13.8%
Debt to equity: 0.46
Volume, NSE: 2,73,85644.6% delivered

Minda Corporation share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Minda Corporation's share price is on record from 19 Mar 2012, when it closed at ₹3.75, to 28 Oct 2026. Its highest close was ₹745.25 on 18 Aug 2026 and its lowest ₹3.75 on 19 Mar 2012, adjusted for 3 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	629.75	+9.7%	745.25	480.85	577.00	769.00	468.50	8,31,93,993
2025	574.10	+17.3%	607.60	458.80	489.00	619.95	445.05	13,26,91,433
2024	489.50	+26.7%	632.30	375.90	386.00	652.00	365.85	17,33,92,524
2023	386.25	+88.8%	401.05	192.70	204.55	404.25	185.00	27,99,28,482
2022	204.55	+21.3%	271.20	167.75	172.00	287.00	163.50	25,34,49,600
2021	168.60	+88.0%	177.75	85.70	89.80	179.85	84.45	23,85,37,291
2020	89.70	−10.6%	117.15	53.45	100.95	122.00	52.75	21,26,39,359
2019	100.35	−32.1%	154.85	66.75	147.90	156.05	65.55	3,59,28,662
2018	147.70	−31.1%	216.75	109.45	216.00	221.95	105.50	7,14,34,253
2017	214.35	+141.7%	219.35	88.30	89.70	228.80	87.75	13,09,18,617
2016	88.70	−8.4%	138.05	86.60	96.85	143.30	83.80	2,51,58,131
2015	96.80	+17.1%	100.90	70.65	86.54	105.40	65.10	1,35,28,811
2014	82.66	+330.5%	82.66	16.41	20.15	82.94	16.36	6,73,160
2013	19.20	+21.1%	33.94	16.65	16.65	34.00	16.65	5,650
2012	15.86	–	15.86	3.75	3.75	15.86	3.75	19,210

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 24 Jan 2014. 2012 is from its first session, 19 Mar 2012. The 2013 close is its last trade, on 21 Nov 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	629.75	−9.1%	692.00	694.45	580.00	43,17,875
Sep 2026	692.85	−2.8%	712.70	719.85	661.00	36,80,988
Aug 2026	712.55	+1.7%	703.05	769.00	685.50	1,65,91,928
Jul 2026	700.95	+0.6%	702.05	714.75	650.00	63,64,075
Jun 2026	696.80	+11.6%	632.00	701.00	610.80	1,28,80,558
May 2026	624.40	+20.1%	520.10	635.00	502.00	1,43,13,303
Apr 2026	520.10	+2.9%	508.25	551.75	490.00	84,27,163
Mar 2026	505.65	−9.0%	525.20	554.50	468.50	53,72,372
Feb 2026	555.55	−1.3%	562.85	607.50	542.35	50,44,828
Jan 2026	562.85	−2.0%	577.00	614.70	504.45	62,00,903
Dec 2025	574.10	−1.2%	576.00	617.00	557.25	55,37,230
Nov 2025	581.25	+3.1%	563.70	619.95	563.70	1,56,02,354
Oct 2025	563.70	−1.0%	575.00	606.90	553.25	1,01,45,364
Sep 2025	569.45	+14.2%	498.05	601.65	498.05	3,64,86,072
Aug 2025	498.85	−0.1%	499.00	521.70	445.05	68,14,876
Jul 2025	499.30	−4.3%	523.45	542.30	496.85	74,38,582
Jun 2025	521.50	−0.2%	523.10	584.90	498.00	65,02,974
May 2025	522.75	+7.5%	486.45	556.85	459.90	57,97,199
Apr 2025	486.45	−9.8%	548.00	548.00	470.50	27,38,394
Mar 2025	539.30	+12.3%	475.00	554.50	453.65	63,27,870
Feb 2025	480.30	−15.8%	558.00	585.00	474.95	79,91,330
Jan 2025	570.40	+16.5%	489.00	598.80	487.00	2,13,09,188
Dec 2024	489.50	−1.2%	499.85	552.00	481.95	69,91,701
Nov 2024	495.55	−3.6%	515.00	537.80	470.15	64,00,322
Oct 2024	513.95	−14.6%	600.60	614.90	469.05	1,03,23,280
Sep 2024	601.95	+6.0%	584.00	623.80	516.00	3,42,36,524
Aug 2024	567.95	+15.1%	491.00	652.00	488.45	3,37,92,373
Jul 2024	493.30	+2.5%	484.80	512.40	460.10	72,92,336
Jun 2024	481.40	+13.2%	434.00	500.95	400.00	1,97,00,041
May 2024	425.35	+4.2%	409.00	434.00	397.50	1,00,77,941
Apr 2024	408.05	−2.3%	415.95	434.90	388.80	89,97,065
Mar 2024	417.70	−0.7%	420.75	435.00	365.85	56,23,456
Feb 2024	420.70	+2.0%	415.00	449.95	386.10	1,33,71,193
Jan 2024	412.50	+6.8%	386.00	415.00	373.20	1,65,86,292
Dec 2023	386.25	+5.7%	368.00	404.25	361.20	1,73,83,491
Nov 2023	365.25	+12.1%	325.70	375.90	323.85	3,89,98,754
Oct 2023	325.80	−2.2%	333.40	369.95	313.00	2,21,59,480
Sep 2023	333.00	+1.8%	328.90	357.00	322.15	1,61,01,121
Aug 2023	327.20	+5.9%	309.95	333.00	280.00	2,92,94,259
Jul 2023	308.85	+9.3%	278.10	316.70	277.50	3,00,75,383
Jun 2023	282.50	−0.5%	286.50	301.75	270.55	2,83,66,067
May 2023	283.95	+0.4%	285.25	290.00	262.00	1,83,54,442
Apr 2023	282.90	+31.5%	216.10	287.90	216.10	2,66,57,492
Mar 2023	215.15	+11.5%	193.65	217.00	185.00	1,63,46,593
Feb 2023	192.90	−9.5%	215.40	226.60	190.65	1,64,29,847
Jan 2023	213.15	+4.2%	204.55	246.45	193.00	1,97,61,553
Dec 2022	204.55	−2.9%	215.00	229.00	199.65	88,53,644
Nov 2022	210.60	+8.1%	196.00	217.00	189.30	1,10,70,111
Oct 2022	194.75	−6.0%	207.20	216.00	188.00	56,30,939
Sep 2022	207.25	−8.3%	226.50	236.75	199.85	89,61,911
Aug 2022	226.00	+1.7%	223.85	253.70	214.00	1,58,34,486
Jul 2022	222.25	+10.3%	202.00	238.20	194.80	1,15,36,212
Jun 2022	201.50	−4.0%	207.15	218.00	163.50	1,68,65,720
May 2022	209.95	−15.3%	242.00	258.45	179.65	2,84,93,035
Apr 2022	247.90	+19.9%	207.45	287.00	203.50	4,56,18,862
Mar 2022	206.80	+4.6%	195.00	216.65	173.50	2,61,31,063
Feb 2022	197.80	−0.4%	200.45	207.80	175.50	1,62,88,320
Jan 2022	198.60	+17.8%	172.00	214.00	170.55	5,81,65,297
Dec 2021	168.60	+3.2%	164.00	179.50	150.65	2,11,52,557
Nov 2021	163.40	+4.9%	160.00	179.85	154.20	2,98,76,879
Oct 2021	155.70	+22.6%	127.00	157.90	125.15	2,19,59,910
Sep 2021	127.05	+6.1%	121.85	138.00	118.70	1,64,33,514
Aug 2021	119.75	−13.7%	140.00	141.75	114.35	1,01,06,659
Jul 2021	138.80	+8.3%	128.00	148.10	125.05	2,01,00,628
Jun 2021	128.20	+2.1%	127.00	141.95	119.05	2,43,14,720
May 2021	125.60	+24.0%	100.90	129.55	99.20	2,72,76,812
Apr 2021	101.25	+0.7%	100.90	105.05	91.35	88,52,729
Mar 2021	100.50	−2.6%	104.50	110.50	89.70	1,66,07,756
Feb 2021	103.15	+15.6%	89.45	106.80	87.50	2,44,46,668
Jan 2021	89.20	−0.6%	89.80	98.50	84.45	1,74,08,459
Dec 2020	89.70	+10.1%	81.40	96.00	77.25	3,03,16,767
Nov 2020	81.45	+20.4%	69.85	82.20	65.20	2,54,39,635
Oct 2020	67.65	−7.6%	73.25	74.40	65.10	56,04,416
Sep 2020	73.20	−0.5%	73.60	78.45	66.40	88,13,630
Aug 2020	73.55	+10.1%	67.30	83.80	66.60	2,95,34,629
Jul 2020	66.80	−8.9%	72.70	76.95	63.55	2,92,10,641
Jun 2020	73.30	+25.1%	59.90	74.70	58.25	4,36,35,424
May 2020	58.60	−14.8%	66.90	66.90	53.60	92,94,870
Apr 2020	68.75	+19.2%	59.50	82.00	52.75	96,56,389
Mar 2020	57.70	−46.0%	109.00	111.35	56.20	45,03,962
Feb 2020	106.95	+3.8%	102.40	122.00	95.10	84,00,200
Jan 2020	103.00	+2.6%	100.95	117.25	96.15	82,28,796
Dec 2019	100.35	+10.5%	90.80	108.40	86.25	60,08,035
Nov 2019	90.80	−8.8%	102.40	104.50	85.65	49,42,048
Oct 2019	99.60	+4.7%	95.15	102.40	80.15	26,63,072
Sep 2019	95.15	−4.1%	99.85	101.40	85.05	27,09,963
Aug 2019	99.25	+18.2%	83.50	105.60	65.55	43,69,584
Jul 2019	83.95	−24.0%	111.50	112.40	82.05	29,19,476
Jun 2019	110.50	−7.1%	120.40	120.55	105.00	11,70,269
May 2019	118.90	−6.4%	129.90	132.00	107.80	25,24,399
Apr 2019	127.05	−6.4%	137.00	141.50	126.65	14,10,949
Mar 2019	135.75	−7.7%	145.30	154.85	128.15	24,92,201
Feb 2019	147.05	+4.6%	140.90	150.00	123.05	25,15,513
Jan 2019	140.65	−4.8%	147.90	156.05	135.00	22,03,153
Dec 2018	147.70	+6.5%	139.40	154.00	127.90	22,63,616
Nov 2018	138.70	+15.2%	123.00	144.80	122.15	36,89,954
Oct 2018	120.35	−10.2%	134.60	144.60	105.50	34,69,770
Sep 2018	134.05	−12.1%	154.95	154.95	131.10	33,59,948
Aug 2018	152.45	−7.1%	162.50	164.50	152.00	55,74,440
Jul 2018	164.15	−1.5%	168.00	169.85	142.15	58,38,859
Jun 2018	166.70	−6.8%	179.90	179.90	151.00	64,17,405
May 2018	178.80	−3.0%	185.75	194.80	170.00	97,03,550
Apr 2018	184.30	+3.9%	178.00	207.60	175.10	1,23,92,497
Mar 2018	177.40	−5.3%	187.25	198.00	170.10	44,75,394
Feb 2018	187.25	−6.2%	201.00	215.75	165.10	58,68,120
Jan 2018	199.60	−6.9%	216.00	221.95	196.70	83,80,700
Dec 2017	214.35	+9.7%	197.50	228.80	181.35	1,75,60,727
Nov 2017	195.40	+37.3%	143.50	210.80	139.25	2,54,08,173
Oct 2017	142.35	+13.8%	128.00	154.00	124.05	1,34,57,580
Sep 2017	125.05	+14.7%	108.45	143.70	108.00	2,90,51,267
Aug 2017	109.00	+3.5%	104.60	114.40	98.95	30,58,397
Jul 2017	105.35	−3.6%	109.00	126.70	105.00	64,55,877
Jun 2017	109.25	+7.4%	103.50	114.00	101.00	30,83,404
May 2017	101.70	−9.4%	114.00	118.45	95.00	40,03,205
Apr 2017	112.25	+19.6%	95.20	124.40	94.05	1,09,50,386
Mar 2017	93.85	−2.4%	96.80	97.30	90.50	24,43,440
Feb 2017	96.20	+8.1%	89.60	99.60	88.20	67,83,702
Jan 2017	89.00	+0.3%	89.70	98.50	87.75	86,62,459
Dec 2016	88.70	−6.7%	95.95	103.80	87.50	12,09,897
Nov 2016	95.05	−16.6%	113.35	115.60	85.00	19,46,126
Oct 2016	113.95	+14.8%	101.65	119.45	100.25	56,23,372
Sep 2016	99.25	−12.6%	114.95	121.70	93.00	70,94,117
Aug 2016	113.60	−3.4%	115.50	124.50	106.10	12,98,550
Jul 2016	117.65	0.0%	116.50	143.30	113.10	19,86,636
Jun 2016	117.65	+2.5%	113.85	120.50	106.80	8,17,720
May 2016	114.75	−0.7%	116.00	120.50	110.35	3,16,005
Apr 2016	115.60	+11.1%	104.80	124.00	100.00	14,68,752
Mar 2016	104.05	+10.8%	91.75	107.75	88.75	11,63,796
Feb 2016	93.90	+1.7%	91.55	97.40	87.25	8,80,205
Jan 2016	92.30	−4.6%	96.85	98.20	83.80	13,52,955
Dec 2015	96.80	+5.5%	91.75	97.70	83.25	43,57,025
Nov 2015	91.75	+21.0%	77.00	96.40	75.00	28,54,700
Oct 2015	75.85	+5.6%	73.50	79.20	71.70	2,89,494
Sep 2015	71.85	−2.7%	74.50	81.20	68.75	5,08,303
Aug 2015	73.85	−1.9%	76.70	88.30	65.10	26,56,127
Jul 2015	75.30	−14.0%	88.25	92.00	72.30	8,67,847
Jun 2015	87.55	−4.2%	91.50	94.40	81.10	4,42,388
May 2015	91.35	+1.8%	93.70	98.00	87.20	2,49,860
Apr 2015	89.70	−2.6%	91.00	94.00	85.00	1,89,348
Mar 2015	92.10	+1.6%	94.80	99.40	85.00	5,74,348
Feb 2015	90.65	+2.0%	90.00	103.00	70.20	3,10,267
Jan 2015	88.90	+7.5%	86.54	105.40	75.00	2,29,104
Dec 2014	82.66	+13.2%	72.00	82.94	69.35	1,37,950
Nov 2014	73.00	+35.7%	55.50	78.59	52.80	1,14,750
Oct 2014	53.80	−0.4%	53.00	54.00	48.00	43,030
Sep 2014	54.00	+0.1%	54.00	57.20	51.80	1,94,820
Aug 2014	53.95	+50.2%	35.50	55.72	30.90	54,680
Jul 2014	35.92	+52.0%	24.40	38.75	24.40	24,660
Jun 2014	23.64	+6.2%	22.20	27.00	22.20	28,850
May 2014	22.26	+11.3%	20.75	22.26	18.44	48,310
Apr 2014	20.00	−8.7%	20.90	20.90	17.30	13,300
Mar 2014	21.90	+9.5%	19.01	21.90	16.36	11,510
Feb 2014	20.00	−0.8%	20.50	20.50	19.16	1,100
Jan 2014	20.16	+5.0%	20.15	20.16	20.15	200
Nov 2013	19.20	−20.0%	22.80	22.80	19.16	310
Oct 2013	24.00	−12.9%	26.20	27.45	24.00	240
Sep 2013	27.55	−5.0%	27.55	27.55	27.55	20
Aug 2013	29.00	0.0%	29.00	29.00	29.00	50
Jun 2013	29.00	−1.7%	29.00	29.00	29.00	90
May 2013	29.50	+5.2%	29.00	31.00	29.00	150
Apr 2013	28.05	−2.9%	30.20	30.30	28.05	1,390
Mar 2013	28.90	−11.0%	30.87	30.87	28.90	160
Feb 2013	32.49	+4.8%	29.45	34.00	29.45	610
Jan 2013	31.00	+95.5%	16.65	34.00	16.65	2,630
Dec 2012	15.86	+117.5%	7.65	15.86	7.65	170
Nov 2012	7.29	+15.7%	6.62	7.29	6.62	30
Oct 2012	6.30	+5.0%	6.30	6.30	6.30	300
Sep 2012	6.00	−0.3%	6.01	6.01	6.00	5,750
Aug 2012	6.02	+10.2%	5.74	6.02	5.74	2,000
Jul 2012	5.47	+21.4%	4.73	5.47	4.73	10,750
Jun 2012	4.50	+20.0%	4.50	4.50	4.50	10
Mar 2012	3.75	–	3.75	3.75	3.75	200

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	608.35	640.45	597.95	629.75	628.65	2,73,856	44.6%
27 Oct 2026	592.95	613.85	592.95	609.85	609.13	1,04,988	51.9%
26 Oct 2026	593.50	601.40	586.00	594.35	593.86	2,86,015	63.6%
23 Oct 2026	606.95	608.65	580.00	600.65	591.08	3,48,772	46.6%
22 Oct 2026	601.50	627.95	597.80	612.95	614.27	3,25,421	52.7%
21 Oct 2026	633.70	633.75	602.15	608.45	610.92	2,25,078	57.0%
19 Oct 2026	645.25	648.05	630.20	633.70	636.85	1,33,294	53.2%
16 Oct 2026	640.85	654.50	635.25	649.85	645.09	1,08,288	62.3%
15 Oct 2026	657.70	657.75	629.80	638.95	640.31	3,05,791	55.4%
14 Oct 2026	657.15	664.90	646.00	657.15	658.48	2,89,064	61.3%
13 Oct 2026	647.95	653.35	641.10	651.20	648.60	54,837	42.2%
12 Oct 2026	639.80	653.90	637.00	650.45	648.41	2,07,852	58.2%
9 Oct 2026	635.05	643.45	630.60	636.30	638.36	1,53,138	62.3%
8 Oct 2026	639.00	639.20	629.00	635.15	634.97	1,93,198	54.3%
7 Oct 2026	657.00	657.00	636.80	639.45	644.66	2,80,732	70.6%
6 Oct 2026	648.00	661.50	648.00	659.60	658.02	1,49,067	45.3%
5 Oct 2026	666.00	669.85	637.05	647.85	648.68	3,80,699	50.9%
1 Oct 2026	692.00	694.45	649.35	667.35	664.86	4,97,785	49.8%
30 Sep 2026	672.75	698.15	672.75	692.85	690.44	2,55,045	46.8%
29 Sep 2026	670.00	678.25	661.00	672.75	671.66	5,09,602	46.5%
28 Sep 2026	678.50	678.75	668.15	673.00	672.89	1,26,782	57.9%
25 Sep 2026	680.30	686.30	674.80	678.85	679.38	74,927	55.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Minda Corporation bonus and split history

Ex-date	Event	Price factor	What happened
5 Jan 2015	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
5 Jan 2015	Split	0.2000	Each share became 5.
27 Mar 2012	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.