Mid India Industries Limited (BOM:500277)
India · Delayed Price · Currency is INR 8.57
+0.23 (2.76%)
At close: Sep 12, 2025
Mid India Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.00 | 8.96 | 7.52 | 8.57 | 8.57 | 2.76% | 3,347 |
| Sep 11, 2025 | 8.53 | 8.53 | 7.71 | 8.34 | 8.34 | -2.23% | 643 |
| Sep 10, 2025 | 7.65 | 8.93 | 7.65 | 8.53 | 8.53 | 11.80% | 8,573 |
| Sep 9, 2025 | 8.29 | 8.92 | 7.45 | 7.63 | 7.63 | -8.29% | 5,215 |
| Sep 8, 2025 | 7.89 | 8.90 | 7.20 | 8.32 | 8.32 | 2.72% | 4,147 |
| Sep 5, 2025 | 8.10 | 8.10 | 7.50 | 8.10 | 8.10 | 0.75% | 386 |
| Sep 4, 2025 | 8.00 | 8.10 | 8.00 | 8.04 | 8.04 | 0.25% | 1,279 |
| Sep 3, 2025 | 8.16 | 8.87 | 7.80 | 8.02 | 8.02 | 0.25% | 649 |
| Sep 2, 2025 | 7.11 | 8.50 | 7.11 | 8.00 | 8.00 | 2.30% | 1,691 |
| Sep 1, 2025 | 8.94 | 8.94 | 7.82 | 7.82 | 7.82 | 3.44% | 1,720 |
| Aug 29, 2025 | 8.95 | 8.95 | 7.41 | 7.56 | 7.56 | -2.70% | 1,959 |
| Aug 28, 2025 | 8.10 | 8.79 | 7.70 | 7.77 | 7.77 | -4.43% | 486 |
| Aug 26, 2025 | 8.29 | 8.29 | 7.55 | 8.13 | 8.13 | -3.21% | 964 |
| Aug 25, 2025 | 8.90 | 8.90 | 8.00 | 8.40 | 8.40 | 1.94% | 7,867 |
| Aug 22, 2025 | 8.10 | 8.89 | 8.00 | 8.24 | 8.24 | 1.73% | 2,856 |
| Aug 21, 2025 | 7.93 | 8.59 | 7.90 | 8.10 | 8.10 | 2.53% | 1,507 |
| Aug 20, 2025 | 8.32 | 8.32 | 7.22 | 7.90 | 7.90 | -5.16% | 1,188 |
| Aug 19, 2025 | 7.75 | 8.89 | 7.72 | 8.33 | 8.33 | 7.90% | 143 |
| Aug 18, 2025 | 7.88 | 7.88 | 7.45 | 7.72 | 7.72 | -1.66% | 140 |
| Aug 14, 2025 | 7.88 | 8.95 | 7.55 | 7.85 | 7.85 | - | 2,304 |
| Aug 13, 2025 | 7.85 | 7.88 | 7.85 | 7.85 | 7.85 | 1.42% | 1,145 |
| Aug 12, 2025 | 7.87 | 7.96 | 7.70 | 7.74 | 7.74 | -0.26% | 3,962 |
| Aug 11, 2025 | 7.38 | 8.30 | 7.38 | 7.76 | 7.76 | 6.30% | 508 |
| Aug 8, 2025 | 7.70 | 7.70 | 7.20 | 7.30 | 7.30 | -0.95% | 1,145 |
| Aug 7, 2025 | 7.08 | 7.98 | 7.08 | 7.37 | 7.37 | -0.27% | 3,837 |
| Aug 6, 2025 | 7.38 | 7.99 | 7.11 | 7.39 | 7.39 | 0.54% | 934 |
| Aug 5, 2025 | 7.79 | 7.94 | 7.33 | 7.35 | 7.35 | -7.55% | 2,547 |
| Aug 4, 2025 | 7.07 | 7.99 | 7.07 | 7.95 | 7.95 | 7.43% | 1,831 |
| Aug 1, 2025 | 7.47 | 7.47 | 7.21 | 7.40 | 7.40 | - | 690 |
| Jul 31, 2025 | 7.53 | 7.53 | 7.16 | 7.40 | 7.40 | -1.33% | 1,307 |
| Jul 30, 2025 | 7.97 | 7.97 | 7.50 | 7.50 | 7.50 | -0.53% | 430 |
| Jul 29, 2025 | 7.89 | 7.89 | 7.32 | 7.54 | 7.54 | -0.79% | 779 |
| Jul 28, 2025 | 7.99 | 7.99 | 7.53 | 7.60 | 7.60 | 1.20% | 4,045 |
| Jul 25, 2025 | 7.87 | 7.90 | 7.48 | 7.51 | 7.51 | -4.94% | 877 |
| Jul 24, 2025 | 7.90 | 7.90 | 7.61 | 7.90 | 7.90 | -0.75% | 607 |
| Jul 23, 2025 | 7.60 | 7.96 | 7.60 | 7.96 | 7.96 | 5.15% | 354 |
| Jul 22, 2025 | 7.99 | 8.15 | 7.50 | 7.57 | 7.57 | -1.17% | 3,148 |
| Jul 21, 2025 | 7.90 | 9.28 | 7.53 | 7.66 | 7.66 | -2.67% | 1,801 |
| Jul 18, 2025 | 7.94 | 7.99 | 7.87 | 7.87 | 7.87 | 1.16% | 443 |
| Jul 17, 2025 | 7.78 | 8.47 | 7.56 | 7.78 | 7.78 | 0.39% | 1,719 |
| Jul 16, 2025 | 7.98 | 7.98 | 7.75 | 7.75 | 7.75 | 0.78% | 723 |
| Jul 15, 2025 | 7.99 | 7.99 | 7.58 | 7.69 | 7.69 | -2.29% | 1,193 |
| Jul 14, 2025 | 9.69 | 9.69 | 7.59 | 7.87 | 7.87 | -2.72% | 4,658 |
| Jul 11, 2025 | 8.20 | 9.00 | 7.52 | 8.09 | 8.09 | 0.50% | 5,575 |
| Jul 10, 2025 | 7.96 | 8.05 | 7.80 | 8.05 | 8.05 | 0.63% | 2,793 |
| Jul 9, 2025 | 7.93 | 8.90 | 7.53 | 8.00 | 8.00 | 1.91% | 1,709 |
| Jul 8, 2025 | 8.10 | 8.10 | 7.51 | 7.85 | 7.85 | -0.76% | 1,812 |
| Jul 7, 2025 | 8.20 | 8.20 | 7.51 | 7.91 | 7.91 | 1.02% | 2,046 |
| Jul 4, 2025 | 7.84 | 7.84 | 7.40 | 7.83 | 7.83 | 2.62% | 1,660 |
| Jul 3, 2025 | 8.20 | 8.20 | 7.32 | 7.63 | 7.63 | 4.52% | 2,331 |