Mid India Industries Limited (BOM:500277)
India · Delayed Price · Currency is INR 5.26
-0.58 (-9.93%)
At close: Mar 30, 2026
Mid India Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.75 | 5.75 | 5.69 | 5.71 | 5.71 | 8.56% | 1,363 |
| Mar 30, 2026 | 5.99 | 5.99 | 5.26 | 5.26 | 5.26 | -9.93% | 5,362 |
| Mar 27, 2026 | 6.30 | 6.30 | 5.82 | 5.84 | 5.84 | -7.30% | 1,833 |
| Mar 25, 2026 | 5.74 | 6.50 | 5.74 | 6.30 | 6.30 | 2.11% | 1,441 |
| Mar 24, 2026 | 5.91 | 6.29 | 5.45 | 6.17 | 6.17 | 4.75% | 904 |
| Mar 23, 2026 | 5.63 | 5.90 | 5.22 | 5.89 | 5.89 | 4.25% | 1,286 |
| Mar 20, 2026 | 6.15 | 6.15 | 5.62 | 5.65 | 5.65 | -1.74% | 345 |
| Mar 19, 2026 | 5.90 | 6.15 | 5.75 | 5.75 | 5.75 | -7.26% | 6,108 |
| Mar 18, 2026 | 5.94 | 6.20 | 5.94 | 6.20 | 6.20 | 4.73% | 17 |
| Mar 17, 2026 | 5.86 | 6.25 | 5.86 | 5.92 | 5.92 | 0.34% | 1,912 |
| Mar 16, 2026 | 5.90 | 5.90 | 5.40 | 5.90 | 5.90 | 4.98% | 3,365 |
| Mar 13, 2026 | 5.44 | 5.88 | 5.44 | 5.62 | 5.62 | -4.75% | 2,233 |
| Mar 12, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 1,636 |
| Mar 11, 2026 | 6.07 | 6.07 | 5.95 | 5.95 | 5.95 | - | 149 |
| Mar 10, 2026 | 5.60 | 5.99 | 5.58 | 5.95 | 5.95 | 7.01% | 3,907 |
| Mar 9, 2026 | 6.38 | 6.38 | 5.54 | 5.56 | 5.56 | -9.59% | 12,090 |
| Mar 6, 2026 | 6.27 | 6.27 | 6.15 | 6.15 | 6.15 | -1.44% | 1,700 |
| Mar 5, 2026 | 6.13 | 6.39 | 6.10 | 6.24 | 6.24 | 2.30% | 4,091 |
| Mar 4, 2026 | 6.49 | 6.49 | 6.10 | 6.10 | 6.10 | -4.09% | 4,463 |
| Mar 2, 2026 | 6.83 | 6.83 | 6.28 | 6.36 | 6.36 | -8.75% | 7,726 |
| Feb 27, 2026 | 6.63 | 6.99 | 6.55 | 6.97 | 6.97 | 5.61% | 605 |
| Feb 26, 2026 | 6.73 | 7.05 | 6.52 | 6.60 | 6.60 | -1.49% | 1,530 |
| Feb 25, 2026 | 6.91 | 6.91 | 6.70 | 6.70 | 6.70 | -3.04% | 630 |
| Feb 24, 2026 | 6.93 | 6.93 | 6.89 | 6.91 | 6.91 | 0.14% | 2,172 |
| Feb 23, 2026 | 6.93 | 6.93 | 6.56 | 6.90 | 6.90 | -0.43% | 3,808 |
| Feb 20, 2026 | 6.87 | 7.15 | 6.87 | 6.93 | 6.93 | -2.67% | 409 |
| Feb 19, 2026 | 7.25 | 7.25 | 6.75 | 7.12 | 7.12 | -1.11% | 1,985 |
| Feb 18, 2026 | 7.15 | 7.25 | 6.72 | 7.20 | 7.20 | 0.70% | 609 |
| Feb 17, 2026 | 7.30 | 7.30 | 6.51 | 7.15 | 7.15 | -0.56% | 8,982 |
| Feb 16, 2026 | 7.01 | 7.21 | 7.01 | 7.19 | 7.19 | 4.66% | 534 |
| Feb 13, 2026 | 6.94 | 6.97 | 6.36 | 6.87 | 6.87 | -0.43% | 4,461 |
| Feb 12, 2026 | 7.32 | 7.32 | 6.90 | 6.90 | 6.90 | -5.35% | 2,335 |
| Feb 11, 2026 | 7.49 | 7.95 | 6.77 | 7.29 | 7.29 | -2.28% | 21,697 |
| Feb 10, 2026 | 7.33 | 8.06 | 6.80 | 7.46 | 7.46 | 1.77% | 16,069 |
| Feb 9, 2026 | 7.56 | 8.10 | 7.18 | 7.33 | 7.33 | -2.27% | 1,189 |
| Feb 6, 2026 | 7.83 | 8.35 | 7.50 | 7.50 | 7.50 | -6.13% | 5,822 |
| Feb 5, 2026 | 7.33 | 8.20 | 7.30 | 7.99 | 7.99 | 6.96% | 1,519 |
| Feb 4, 2026 | 7.33 | 7.60 | 7.33 | 7.47 | 7.47 | 2.33% | 788 |
| Feb 3, 2026 | 7.22 | 7.60 | 7.15 | 7.30 | 7.30 | 0.83% | 1,139 |
| Feb 2, 2026 | 7.00 | 7.48 | 6.93 | 7.24 | 7.24 | 4.47% | 1,609 |
| Feb 1, 2026 | 7.15 | 7.15 | 6.88 | 6.93 | 6.93 | 0.73% | 3,494 |
| Jan 30, 2026 | 6.90 | 7.10 | 6.84 | 6.88 | 6.88 | 2.38% | 3,642 |
| Jan 29, 2026 | 7.25 | 7.25 | 6.53 | 6.72 | 6.72 | -5.35% | 996 |
| Jan 28, 2026 | 7.07 | 7.25 | 6.31 | 7.10 | 7.10 | - | 2,509 |
| Jan 27, 2026 | 7.30 | 7.30 | 6.61 | 7.10 | 7.10 | -0.84% | 770 |
| Jan 23, 2026 | 7.15 | 7.74 | 6.90 | 7.16 | 7.16 | 0.14% | 2,136 |
| Jan 22, 2026 | 6.56 | 7.15 | 6.56 | 7.15 | 7.15 | 9.16% | 1,055 |
| Jan 21, 2026 | 7.18 | 7.18 | 6.50 | 6.55 | 6.55 | -5.07% | 1,488 |
| Jan 20, 2026 | 7.21 | 7.25 | 6.90 | 6.90 | 6.90 | -4.70% | 3,418 |
| Jan 19, 2026 | 7.19 | 7.25 | 7.19 | 7.24 | 7.24 | 0.70% | 669 |