Mid India Industries Limited (BOM:500277)
7.68
+0.08 (1.05%)
At close: Oct 7, 2025
Mid India Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 13, 2025 | 7.87 | 7.99 | 7.45 | 7.75 | 7.75 | -3.49% | 2,440 |
Oct 10, 2025 | 8.15 | 8.15 | 7.28 | 8.03 | 8.03 | 2.42% | 717 |
Oct 9, 2025 | 7.67 | 8.09 | 7.66 | 7.84 | 7.84 | 2.35% | 2,637 |
Oct 8, 2025 | 7.83 | 8.14 | 7.66 | 7.66 | 7.66 | -0.26% | 830 |
Oct 7, 2025 | 7.69 | 8.35 | 7.67 | 7.68 | 7.68 | 1.05% | 3,197 |
Oct 6, 2025 | 7.90 | 7.95 | 7.51 | 7.60 | 7.60 | -4.40% | 3,885 |
Oct 3, 2025 | 8.19 | 8.19 | 7.91 | 7.95 | 7.95 | -3.05% | 1,156 |
Oct 1, 2025 | 7.74 | 8.28 | 7.55 | 8.20 | 8.20 | 6.49% | 7,343 |
Sep 29, 2025 | 8.16 | 8.38 | 7.70 | 7.70 | 7.70 | -5.64% | 1,428 |
Sep 26, 2025 | 7.96 | 8.33 | 7.96 | 8.16 | 8.16 | 2.90% | 439 |
Sep 25, 2025 | 7.77 | 8.36 | 7.77 | 7.93 | 7.93 | -4.92% | 3,337 |
Sep 24, 2025 | 7.72 | 8.40 | 7.72 | 8.34 | 8.34 | -0.24% | 1,053 |
Sep 23, 2025 | 8.36 | 8.36 | 8.10 | 8.36 | 8.36 | - | 595 |
Sep 22, 2025 | 8.40 | 8.40 | 7.83 | 8.36 | 8.36 | - | 5,239 |
Sep 19, 2025 | 8.04 | 8.38 | 7.86 | 8.36 | 8.36 | 6.09% | 2,340 |
Sep 18, 2025 | 7.79 | 8.40 | 7.79 | 7.88 | 7.88 | 1.16% | 2,938 |
Sep 17, 2025 | 8.11 | 8.17 | 7.74 | 7.79 | 7.79 | -4.06% | 916 |
Sep 16, 2025 | 8.28 | 8.80 | 7.72 | 8.12 | 8.12 | -0.98% | 4,092 |
Sep 15, 2025 | 8.48 | 8.50 | 8.00 | 8.20 | 8.20 | -4.32% | 2,885 |
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 |