Mipco Seamless Rings (Gujarat) Limited (BOM:505797)
India · Delayed Price · Currency is INR 30.14
+1.42 (4.94%)
At close: Sep 11, 2026
BOM:505797 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 30.15 | 30.15 | 28.50 | 30.14 | 30.14 | 4.94% | 195,984 |
| Sep 10, 2026 | 27.65 | 28.72 | 27.65 | 28.72 | 28.72 | 4.97% | 5,710 |
| Sep 9, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 4.99% | 27,248 |
| Sep 8, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 5.00% | 7,169 |
| Sep 7, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - | 501 |
| Aug 31, 2026 | 23.58 | 24.82 | 23.58 | 24.82 | 24.82 | - | 3,002 |
| Aug 24, 2026 | 24.82 | 24.82 | 24.70 | 24.82 | 24.82 | - | 3,575 |
| Aug 18, 2026 | 23.41 | 24.82 | 23.41 | 24.82 | 24.82 | 4.99% | 3,103 |
| Aug 17, 2026 | 23.64 | 23.64 | 23.50 | 23.64 | 23.64 | 4.97% | 2,517 |
| Aug 14, 2026 | 22.63 | 22.63 | 22.52 | 22.52 | 22.52 | 4.45% | 5,301 |
| Aug 13, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 4.97% | 4,218 |
| Aug 12, 2026 | 22.68 | 22.68 | 20.52 | 20.54 | 20.54 | -4.91% | 25,247 |
| Aug 11, 2026 | 21.60 | 21.60 | 20.58 | 21.60 | 21.60 | 4.96% | 4,676 |
| Aug 10, 2026 | 22.74 | 22.74 | 20.58 | 20.58 | 20.58 | -4.99% | 103 |
| Aug 4, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -5.00% | 100 |
| Jun 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | 60 |
| Jun 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 26 |
| Jun 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.94% | 100 |
| May 11, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.04% | 1 |
| May 4, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -4.78% | 26 |
| Apr 20, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -4.97% | 450 |
| Apr 6, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -4.99% | 93 |