Milgrey Finance and Investments Limited (BOM:511018)
India · Delayed Price · Currency is INR 62.03
+3.43 (5.85%)
At close: Mar 5, 2026
BOM:511018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 53.99 | 60.65 | 52.50 | 58.60 | 58.60 | 6.99% | 158,926 |
| Mar 2, 2026 | 59.00 | 61.02 | 53.06 | 54.77 | 54.77 | -12.34% | 1,175,487 |
| Feb 27, 2026 | 61.98 | 64.30 | 60.00 | 62.48 | 62.48 | 1.63% | 350,930 |
| Feb 26, 2026 | 58.89 | 62.00 | 58.15 | 61.48 | 61.48 | 6.07% | 114,266 |
| Feb 25, 2026 | 57.99 | 59.95 | 57.50 | 57.96 | 57.96 | 0.80% | 86,921 |
| Feb 24, 2026 | 54.27 | 58.50 | 52.50 | 57.50 | 57.50 | 5.95% | 552,077 |
| Feb 23, 2026 | 52.90 | 54.90 | 50.00 | 54.27 | 54.27 | 12.76% | 352,426 |
| Feb 20, 2026 | 59.99 | 67.02 | 47.39 | 48.13 | 48.13 | -18.74% | 6,303,017 |
| Feb 19, 2026 | 58.99 | 60.10 | 56.66 | 59.23 | 59.23 | 5.75% | 81,528 |
| Feb 18, 2026 | 56.88 | 57.50 | 55.64 | 56.01 | 56.01 | 0.86% | 103,029 |
| Feb 17, 2026 | 58.00 | 58.00 | 52.20 | 55.53 | 55.53 | -2.97% | 595,765 |
| Feb 16, 2026 | 60.00 | 60.00 | 56.26 | 57.23 | 57.23 | -0.93% | 61,183 |
| Feb 13, 2026 | 56.90 | 58.75 | 54.30 | 57.77 | 57.77 | 1.40% | 35,007 |
| Feb 12, 2026 | 53.01 | 58.00 | 53.01 | 56.97 | 56.97 | 5.38% | 238,340 |
| Feb 11, 2026 | 57.50 | 57.50 | 53.83 | 54.06 | 54.06 | -3.08% | 370,793 |
| Feb 10, 2026 | 56.99 | 56.99 | 55.50 | 55.78 | 55.78 | -0.09% | 7,512 |
| Feb 9, 2026 | 53.80 | 57.80 | 53.80 | 55.83 | 55.83 | 1.79% | 33,700 |
| Feb 6, 2026 | 56.06 | 58.00 | 54.40 | 54.85 | 54.85 | -4.92% | 52,824 |
| Feb 5, 2026 | 58.95 | 58.95 | 55.10 | 57.69 | 57.69 | 4.25% | 30,902 |
| Feb 4, 2026 | 58.75 | 58.75 | 54.99 | 55.34 | 55.34 | -3.71% | 39,298 |
| Feb 3, 2026 | 55.00 | 58.00 | 54.00 | 57.47 | 57.47 | 3.12% | 244,095 |
| Feb 2, 2026 | 57.29 | 58.00 | 55.00 | 55.73 | 55.73 | -2.23% | 10,810 |
| Feb 1, 2026 | 59.00 | 59.00 | 55.25 | 57.00 | 57.00 | -0.25% | 16,799 |
| Jan 30, 2026 | 56.60 | 59.80 | 51.40 | 57.14 | 57.14 | 2.29% | 203,562 |
| Jan 29, 2026 | 56.01 | 56.98 | 54.55 | 55.86 | 55.86 | -0.62% | 109,636 |
| Jan 28, 2026 | 57.51 | 58.00 | 55.80 | 56.21 | 56.21 | -1.78% | 58,939 |
| Jan 27, 2026 | 58.00 | 59.60 | 56.55 | 57.23 | 57.23 | -0.50% | 18,030 |
| Jan 23, 2026 | 59.50 | 59.50 | 57.05 | 57.52 | 57.52 | -3.62% | 35,177 |
| Jan 22, 2026 | 58.01 | 63.37 | 56.20 | 59.68 | 59.68 | 3.59% | 72,260 |
| Jan 21, 2026 | 60.95 | 63.00 | 56.18 | 57.61 | 57.61 | -4.52% | 42,381 |
| Jan 20, 2026 | 56.85 | 63.00 | 55.45 | 60.34 | 60.34 | 5.34% | 127,280 |
| Jan 19, 2026 | 58.49 | 59.98 | 55.30 | 57.28 | 57.28 | -1.04% | 13,256 |
| Jan 16, 2026 | 60.50 | 60.50 | 57.00 | 57.88 | 57.88 | -0.31% | 16,884 |
| Jan 14, 2026 | 58.93 | 59.98 | 57.96 | 58.06 | 58.06 | -0.94% | 130,486 |
| Jan 13, 2026 | 59.00 | 61.50 | 56.21 | 58.61 | 58.61 | 0.48% | 90,893 |
| Jan 12, 2026 | 61.00 | 61.00 | 58.15 | 58.33 | 58.33 | -0.49% | 12,072 |
| Jan 9, 2026 | 61.00 | 61.00 | 58.36 | 58.62 | 58.62 | -1.64% | 22,748 |
| Jan 8, 2026 | 62.20 | 62.20 | 57.30 | 59.60 | 59.60 | -1.14% | 115,873 |
| Jan 7, 2026 | 64.00 | 64.00 | 59.00 | 60.29 | 60.29 | -3.20% | 71,223 |
| Jan 6, 2026 | 61.98 | 64.90 | 61.21 | 62.28 | 62.28 | 0.48% | 47,668 |
| Jan 5, 2026 | 60.01 | 63.50 | 59.01 | 61.98 | 61.98 | 1.86% | 80,890 |
| Jan 2, 2026 | 61.70 | 61.70 | 60.00 | 60.85 | 60.85 | 1.11% | 40,644 |
| Jan 1, 2026 | 61.33 | 62.49 | 59.78 | 60.18 | 60.18 | -1.88% | 286,127 |
| Dec 31, 2025 | 63.69 | 65.00 | 61.00 | 61.33 | 61.33 | -1.06% | 245,203 |
| Dec 30, 2025 | 59.50 | 63.84 | 55.55 | 61.99 | 61.99 | 6.81% | 1,110,553 |
| Dec 29, 2025 | 60.21 | 61.30 | 57.16 | 58.04 | 58.04 | -6.37% | 217,016 |
| Dec 26, 2025 | 63.99 | 64.89 | 61.00 | 61.99 | 61.99 | -0.05% | 63,844 |
| Dec 24, 2025 | 64.89 | 64.89 | 61.00 | 62.02 | 62.02 | -0.23% | 83,283 |
| Dec 23, 2025 | 66.90 | 66.90 | 62.00 | 62.16 | 62.16 | -3.87% | 92,176 |
| Dec 22, 2025 | 69.40 | 69.40 | 62.20 | 64.66 | 64.66 | -2.85% | 112,547 |