Mipco Seamless Rings (Gujarat) Limited (BOM:505797)
India · Delayed Price · Currency is INR 26.05
0.00 (0.00%)
At close: Dec 1, 2025
BOM:505797 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - | 3,100 |
| Nov 24, 2025 | 24.77 | 26.05 | 24.77 | 26.05 | 26.05 | -0.08% | 27,139 |
| Nov 17, 2025 | 26.08 | 26.08 | 24.78 | 26.07 | 26.07 | -0.04% | 61,100 |
| Nov 10, 2025 | 24.95 | 26.19 | 24.95 | 26.08 | 26.08 | 4.53% | 13,950 |
| Nov 3, 2025 | 24.95 | 24.95 | 23.71 | 24.95 | 24.95 | - | 38,980 |
| Oct 27, 2025 | 24.95 | 24.95 | 23.71 | 24.95 | 24.95 | - | 2,260 |
| Oct 20, 2025 | 24.95 | 24.95 | 23.71 | 24.95 | 24.95 | - | 27,223 |
| Oct 13, 2025 | 23.29 | 24.95 | 23.29 | 24.95 | 24.95 | 4.96% | 13,310 |
| Oct 6, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - | 173 |
| Sep 29, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - | 1 |
| Sep 22, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -2.02% | 1 |
| Sep 15, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - | 1,105 |
| Sep 8, 2025 | 23.05 | 24.26 | 23.05 | 24.26 | 24.26 | - | 3,665 |
| Sep 1, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - | 2,300 |
| Aug 25, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - | 1,048 |
| Aug 18, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - | 1,100 |
| Aug 13, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 4.98% | 2,000 |
| Aug 12, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 5.00% | 1,000 |
| Aug 11, 2025 | 22.00 | 23.50 | 22.00 | 22.01 | 22.01 | -1.70% | 2,136 |
| Jul 21, 2025 | 23.67 | 23.67 | 22.39 | 22.39 | 22.39 | -4.97% | 873 |
| Jul 14, 2025 | 26.04 | 26.04 | 23.56 | 23.56 | 23.56 | -5.00% | 1,047 |
| Jul 7, 2025 | 23.60 | 24.80 | 23.60 | 24.80 | 24.80 | - | 1,000 |
| Jun 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -4.98% | 250 |
| Jun 23, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -4.95% | 413 |
| Jun 16, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -4.98% | 190 |
| Jun 9, 2025 | 28.88 | 28.90 | 28.88 | 28.90 | 28.90 | -4.93% | 170 |