Millennium Online Solutions (India) Limited (BOM:511187)
India · Delayed Price · Currency is INR 1.500
+0.010 (0.67%)
At close: Mar 9, 2026
BOM:511187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 0.67% | 426 |
| Mar 6, 2026 | 1.47 | 1.53 | 1.47 | 1.49 | 1.49 | 2.05% | 219 |
| Mar 5, 2026 | 1.51 | 1.51 | 1.44 | 1.46 | 1.46 | -3.31% | 40,220 |
| Mar 4, 2026 | 1.52 | 1.59 | 1.51 | 1.51 | 1.51 | -0.66% | 12,128 |
| Mar 2, 2026 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -3.18% | 4,545 |
| Feb 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 2,587 |
| Feb 26, 2026 | 1.68 | 1.68 | 1.56 | 1.56 | 1.56 | -2.50% | 8,771 |
| Feb 25, 2026 | 1.70 | 1.70 | 1.54 | 1.60 | 1.60 | -1.23% | 3,255 |
| Feb 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 5 |
| Feb 23, 2026 | 1.59 | 1.62 | 1.56 | 1.62 | 1.62 | - | 4,915 |
| Feb 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 103 |
| Feb 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 8 |
| Feb 18, 2026 | 1.63 | 1.63 | 1.59 | 1.63 | 1.63 | - | 3,224 |
| Feb 17, 2026 | 1.63 | 1.63 | 1.58 | 1.63 | 1.63 | - | 554 |
| Feb 16, 2026 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 4.49% | 5,224 |
| Feb 13, 2026 | 1.52 | 1.59 | 1.45 | 1.56 | 1.56 | 2.63% | 9,352 |
| Feb 12, 2026 | 1.52 | 1.59 | 1.52 | 1.52 | 1.52 | - | 3,337 |
| Feb 11, 2026 | 1.52 | 1.68 | 1.52 | 1.52 | 1.52 | -5.00% | 70,807 |
| Feb 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,110 |
| Feb 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.58% | 1,181 |
| Feb 6, 2026 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 4.08% | 3,516 |
| Feb 5, 2026 | 1.37 | 1.47 | 1.37 | 1.47 | 1.47 | 5.00% | 4,416 |
| Feb 4, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | -2.10% | 7,524 |
| Feb 3, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -4.67% | 13,547 |
| Feb 2, 2026 | 1.44 | 1.50 | 1.40 | 1.50 | 1.50 | 4.90% | 5,115 |
| Feb 1, 2026 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -3.38% | 9,933 |
| Jan 30, 2026 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -4.52% | 19,117 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -3.13% | 11,940 |
| Jan 28, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.44% | 7,785 |
| Jan 27, 2026 | 1.75 | 1.75 | 1.64 | 1.64 | 1.64 | -4.65% | 3,553 |
| Jan 23, 2026 | 1.64 | 1.72 | 1.60 | 1.72 | 1.72 | 4.88% | 952 |
| Jan 22, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -2.96% | 22,906 |
| Jan 21, 2026 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -4.52% | 13,936 |
| Jan 20, 2026 | 1.94 | 1.94 | 1.77 | 1.77 | 1.77 | -4.84% | 6,331 |
| Jan 19, 2026 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -4.62% | 3,083 |
| Jan 16, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 1,241 |
| Jan 14, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -4.76% | 507 |
| Jan 13, 2026 | 2.20 | 2.20 | 2.05 | 2.10 | 2.10 | -2.33% | 4,230 |
| Jan 12, 2026 | 2.13 | 2.22 | 2.05 | 2.15 | 2.15 | 0.94% | 3,791 |
| Jan 9, 2026 | 2.18 | 2.18 | 2.00 | 2.13 | 2.13 | 1.43% | 4,482 |
| Jan 8, 2026 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | - | 3,105 |
| Jan 7, 2026 | 2.25 | 2.25 | 2.10 | 2.10 | 2.10 | -2.33% | 2,929 |
| Jan 6, 2026 | 2.16 | 2.17 | 1.97 | 2.15 | 2.15 | 3.86% | 13,694 |
| Jan 5, 2026 | 2.17 | 2.22 | 2.07 | 2.07 | 2.07 | -4.61% | 8,159 |
| Jan 2, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -4.82% | 6,685 |
| Jan 1, 2026 | 2.28 | 2.28 | 2.17 | 2.28 | 2.28 | - | 7,140 |
| Dec 31, 2025 | 2.40 | 2.40 | 2.19 | 2.28 | 2.28 | -0.87% | 4,104 |
| Dec 30, 2025 | 2.21 | 2.30 | 2.17 | 2.30 | 2.30 | 4.07% | 399 |
| Dec 29, 2025 | 2.30 | 2.30 | 2.20 | 2.21 | 2.21 | -2.64% | 4,150 |
| Dec 26, 2025 | 2.30 | 2.30 | 2.21 | 2.27 | 2.27 | -2.16% | 4,857 |