Mipco Seamless Rings (Gujarat) Limited (BOM:505797)
India · Delayed Price · Currency is INR 30.69
-1.61 (-4.98%)
At close: Oct 23, 2026
BOM:505797 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 30.71 | 30.71 | 30.69 | 30.69 | 30.69 | -4.98% | 1,180 |
| Oct 22, 2026 | 32.40 | 32.40 | 32.30 | 32.30 | 32.30 | -4.83% | 125 |
| Oct 21, 2026 | 34.01 | 37.29 | 33.92 | 33.94 | 33.94 | -4.45% | 1,845 |
| Oct 19, 2026 | 39.15 | 39.15 | 35.45 | 35.52 | 35.52 | -4.77% | 650 |
| Oct 16, 2026 | 38.99 | 38.99 | 37.25 | 37.30 | 37.30 | -4.75% | 1,418 |
| Oct 15, 2026 | 39.16 | 39.16 | 36.50 | 39.16 | 39.16 | 2.01% | 895 |
| Oct 14, 2026 | 36.50 | 38.39 | 34.75 | 38.39 | 38.39 | 4.98% | 16,479 |
| Oct 13, 2026 | 34.50 | 36.57 | 34.25 | 36.57 | 36.57 | 1.47% | 1,409 |
| Oct 12, 2026 | 38.47 | 38.95 | 36.01 | 36.04 | 36.04 | -4.45% | 889 |
| Oct 9, 2026 | 37.99 | 38.01 | 35.01 | 37.72 | 37.72 | 4.20% | 2,315 |
| Oct 8, 2026 | 32.76 | 36.20 | 32.76 | 36.20 | 36.20 | 4.99% | 20,504 |
| Oct 7, 2026 | 34.50 | 34.50 | 34.48 | 34.48 | 34.48 | -4.99% | 572 |
| Oct 6, 2026 | 36.35 | 38.00 | 36.29 | 36.29 | 36.29 | -4.98% | 1,583 |
| Oct 5, 2026 | 38.20 | 38.20 | 38.19 | 38.19 | 38.19 | -4.98% | 2,675 |
| Oct 1, 2026 | 44.34 | 44.34 | 40.19 | 40.19 | 40.19 | -4.99% | 14,964 |
| Sep 30, 2026 | 42.30 | 42.31 | 39.24 | 42.30 | 42.30 | 4.96% | 5,471 |
| Sep 29, 2026 | 39.99 | 40.30 | 36.50 | 40.30 | 40.30 | 4.98% | 7,252 |
| Sep 28, 2026 | 38.69 | 38.75 | 35.26 | 38.39 | 38.39 | 4.01% | 4,927 |
| Sep 25, 2026 | 36.73 | 36.91 | 36.73 | 36.91 | 36.91 | 4.98% | 10,887 |
| Sep 24, 2026 | 37.25 | 37.25 | 34.72 | 35.16 | 35.16 | -3.78% | 4,519 |
| Sep 23, 2026 | 37.24 | 38.59 | 34.93 | 36.54 | 36.54 | -0.60% | 26,222 |
| Sep 22, 2026 | 38.68 | 38.68 | 36.10 | 36.76 | 36.76 | -3.06% | 3,472 |
| Sep 21, 2026 | 37.69 | 37.92 | 37.00 | 37.92 | 37.92 | 4.98% | 33,898 |
| Sep 18, 2026 | 36.09 | 36.12 | 35.99 | 36.12 | 36.12 | 5.00% | 21,925 |
| Sep 17, 2026 | 33.99 | 34.40 | 33.10 | 34.40 | 34.40 | 4.97% | 22,065 |
| Sep 16, 2026 | 31.21 | 32.77 | 29.70 | 32.77 | 32.77 | 5.00% | 48,972 |
| Sep 15, 2026 | 31.50 | 31.64 | 28.65 | 31.21 | 31.21 | 3.55% | 23,514 |
| 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 |